Συνεχης ενημερωση

    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    10/4/2019 4,8600 0,00% 4,8600 4,8600 4,8600 ,00
    09/4/2019 4,8600 0,00% 4,8600 4,8600 4,8600 ,00
    08/4/2019 4,8600 -5,63% 4,8600 4,8600 4,8400 70 339,80
    05/4/2019 5,1500 3,00% 5,1500 5,2500 5,1500 235 1.214,65
    04/4/2019 5,0000 0,00% 5,0000 5,0000 5,0000 ,00
    03/4/2019 5,0000 0,00% 4,9000 5,0000 4,8000 470 2.329,00
    02/4/2019 5,0000 0,00% 5,0000 5,0000 5,0000 ,00
    01/4/2019 5,0000 0,00% 5,0000 5,0000 5,0000 ,00
    29/3/2019 5,0000 0,00% 5,0000 5,0000 5,0000 ,00
    28/3/2019 5,0000 1,21% 5,0000 5,0000 5,0000 400 2.000,00
    27/3/2019 4,9400 0,00% 4,9400 4,9400 4,9400 ,00
    26/3/2019 4,9400 0,00% 4,9400 4,9400 4,9400 ,00
    22/3/2019 4,9400 0,00% 4,9400 4,9400 4,9400 ,00
    21/3/2019 4,9400 0,00% 5,2000 5,2000 5,2000 20 104,00
    20/3/2019 4,9400 0,00% 4,9400 4,9400 4,9400 ,00
    19/3/2019 4,9400 0,00% 4,9400 4,9400 4,9400 ,00
    18/3/2019 4,9400 0,00% 4,9400 4,9400 4,9400 ,00
    15/3/2019 4,9400 -6,79% 5,2000 5,2000 4,9000 60 298,60
    14/3/2019 5,3000 0,00% 4,8400 4,8400 4,8400 10 48,40
    13/3/2019 5,3000 0,00% 4,7800 4,7800 4,7800 10 47,80
    12/3/2019 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    08/3/2019 5,3000 0,00% 5,3000 5,3000 5,3000 100 530,00
    07/3/2019 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    06/3/2019 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    05/3/2019 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    04/3/2019 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    01/3/2019 5,3000 0,00% 5,3000 5,3000 5,3000 127 673,10
    28/2/2019 5,3000 0,00% 5,3000 5,3000 5,3000 100 530,00
    27/2/2019 5,3000 0,00% 5,0000 5,0000 5,0000 10 50,00
    26/2/2019 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    25/2/2019 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    22/2/2019 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    21/2/2019 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    20/2/2019 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    19/2/2019 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    18/2/2019 5,3000 1,92% 5,2000 5,3000 5,2000 2.900 15.272,25
    15/2/2019 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    14/2/2019 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    13/2/2019 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    12/2/2019 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    11/2/2019 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    08/2/2019 5,2000 0,00% 5,2000 5,2000 5,2000 89 462,80
    07/2/2019 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    06/2/2019 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    05/2/2019 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    04/2/2019 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    01/2/2019 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    31/1/2019 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    30/1/2019 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    29/1/2019 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    28/1/2019 5,2000 2,97% 5,2000 5,2000 5,2000 250 1.300,00
    25/1/2019 5,0500 0,00% 5,0500 5,0500 5,0500 ,00
    24/1/2019 5,0500 0,00% 5,0500 5,0500 5,0500 ,00
    23/1/2019 5,0500 0,00% 5,0500 5,0500 5,0500 ,00
    22/1/2019 5,0500 1,00% 5,0500 5,0500 5,0500 300 1.515,00
    21/1/2019 5,0000 0,81% 5,0000 5,0000 5,0000 100 500,00
    18/1/2019 4,9600 0,00% 4,9600 4,9600 4,9600 ,00
    17/1/2019 4,9600 0,00% 4,9600 4,9600 4,9600 70 347,20
    16/1/2019 4,9600 0,00% 4,9600 4,9600 4,9600 ,00
    15/1/2019 4,9600 0,00% 4,9600 4,9600 4,9600 ,00
    14/1/2019 4,9600 0,00% 4,9600 4,9600 4,9600 ,00
    11/1/2019 4,9600 0,00% 5,1500 5,1500 5,1500 8 41,20
    10/1/2019 4,9600 0,00% 4,9600 4,9600 4,9600 ,00
    09/1/2019 4,9600 0,00% 4,9800 4,9800 4,9600 484 2.405,64
    08/1/2019 4,9600 0,00% 4,9600 4,9600 4,9600 25 124,00
    07/1/2019 4,9600 0,00% 4,9600 4,9600 4,9600 55 272,80
    04/1/2019 4,9600 0,00% 4,9600 4,9600 4,9600 ,00
    03/1/2019 4,9600 0,00% 4,9600 4,9600 4,9600 ,00
    02/1/2019 4,9600 0,00% 4,9600 4,9600 4,9600 300 1.488,00
    31/12/2018 4,9600 0,00% 4,9600 4,9600 4,9600 ,00
    28/12/2018 4,9600 -0,40% 4,6800 4,9600 4,6800 160 790,80
    27/12/2018 4,9800 5,51% 4,9800 4,9800 4,9800 101 502,98
    21/12/2018 4,7200 0,00% 4,7200 4,7200 4,7200 ,00
    20/12/2018 4,7200 -2,48% 4,8400 4,8400 4,7000 560 2.645,60
    19/12/2018 4,8400 0,41% 4,7800 5,0000 4,7800 115 557,04
    18/12/2018 4,8200 0,00% 4,8200 4,8200 4,8200 ,00
    17/12/2018 4,8200 -2,82% 4,9200 4,9200 4,8200 110 534,20
    14/12/2018 4,9600 0,00% 4,9600 4,9600 4,9600 ,00
    13/12/2018 4,9600 -1,78% 4,7200 4,9600 4,7200 340 1.654,20
    12/12/2018 5,0500 0,00% 5,0500 5,0500 5,0500 ,00
    11/12/2018 5,0500 0,00% 5,0500 5,0500 5,0500 ,00
    10/12/2018 5,0500 0,00% 4,6800 5,0500 4,6000 170 830,20
    07/12/2018 5,0500 0,00% 5,1000 5,1000 5,1000 10 51,00
    06/12/2018 5,0500 0,00% 5,0500 5,0500 5,0500 10 50,50
    05/12/2018 5,0500 0,00% 5,0500 5,0500 5,0500 ,00
    04/12/2018 5,0500 0,00% 5,0500 5,0500 5,0500 ,00
    03/12/2018 5,0500 0,00% 5,0500 5,0500 5,0500 ,00
    30/11/2018 5,0500 0,00% 5,0500 5,0500 5,0500 ,00
    29/11/2018 5,0500 0,00% 5,0500 5,0500 5,0500 ,00
    28/11/2018 5,0500 -0,98% 5,0000 5,0500 5,0000 200 1.009,10
    27/11/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    26/11/2018 5,1000 2,41% 5,1000 5,1000 5,1000 200 1.020,00
    23/11/2018 4,9800 0,00% 4,9800 4,9800 4,9800 ,00
    22/11/2018 4,9800 0,00% 4,9800 4,9800 4,9800 ,00
    21/11/2018 4,9800 0,00% 4,9800 4,9800 4,9800 ,00
    20/11/2018 4,9800 0,00% 4,9800 4,9800 4,9800 ,00
    19/11/2018 4,9800 0,00% 5,0000 5,0000 5,0000 21 105,00
    16/11/2018 4,9800 5,96% 4,9200 4,9800 4,9200 400 1.984,20
    15/11/2018 4,7000 0,00% 4,7000 4,7000 4,7000 35 164,50
    14/11/2018 4,7000 0,00% 4,9200 4,9200 4,9200 5 24,60
    13/11/2018 4,7000 0,43% 4,8200 4,8200 4,7000 50 236,80
    12/11/2018 4,6800 -2,50% 4,6800 4,6800 4,6800 270 1.263,60
    09/11/2018 4,8000 0,00% 4,8000 4,8000 4,8000 ,00
    08/11/2018 4,8000 0,00% 5,0000 5,0000 5,0000 10 50,00
    07/11/2018 4,8000 0,00% 4,8000 4,8000 4,8000 ,00
    06/11/2018 4,8000 0,00% 4,8000 4,8000 4,8000 70 336,00
    05/11/2018 4,8000 0,00% 4,8000 4,8000 4,8000 ,00
    02/11/2018 4,8000 0,00% 5,0000 5,0000 5,0000 9 45,00
    01/11/2018 4,8000 0,00% 4,8000 4,8000 4,8000 ,00
    31/10/2018 4,8000 1,27% 4,8200 5,0000 4,7600 179 860,20
    30/10/2018 4,7400 0,00% 4,7400 4,7400 4,7400 ,00
    29/10/2018 4,7400 0,00% 4,7400 4,7400 4,7400 ,00
    26/10/2018 4,7400 -3,27% 4,7200 4,8400 4,7000 80 378,40
    25/10/2018 4,9000 1,24% 4,9000 4,9000 4,9000 50 245,00
    24/10/2018 4,8400 2,98% 4,8400 4,8400 4,8400 50 242,00
    23/10/2018 4,7000 -2,49% 4,7000 4,7000 4,7000 140 658,00
    22/10/2018 4,8200 0,00% 4,8200 4,8200 4,8200 ,00
    19/10/2018 4,8200 0,00% 4,8200 4,8200 4,8200 139 669,98
    18/10/2018 4,8200 0,00% 4,8200 4,8200 4,8200 ,00
    17/10/2018 4,8200 -0,41% 5,0000 5,0000 4,8200 78 377,40
    16/10/2018 4,8400 -1,22% 4,9000 4,9600 4,8200 501 2.424,62
    15/10/2018 4,9000 -3,92% 4,9000 4,9000 4,9000 318 1.558,20
    12/10/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    11/10/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    10/10/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    09/10/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    08/10/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    05/10/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    04/10/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    03/10/2018 5,1000 0,00% 5,0000 5,1000 5,0000 100 503,00
    02/10/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    01/10/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    28/9/2018 5,1000 0,00% 5,1000 5,1000 5,1000 50 255,00
    27/9/2018 5,1000 0,00% 5,1000 5,1000 5,1000 50 255,00
    26/9/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    25/9/2018 5,1000 2,00% 5,1000 5,1000 5,1000 44 224,40
    24/9/2018 5,0000 0,00% 5,0000 5,0000 5,0000 ,00
    21/9/2018 5,0000 2,04% 4,9000 5,0000 4,9000 247 1.228,00
    20/9/2018 4,9000 0,00% 4,9000 4,9000 4,9000 ,00
    19/9/2018 4,9000 0,00% 4,9000 4,9000 4,9000 ,00
    18/9/2018 4,9000 0,00% 4,9000 4,9000 4,9000 ,00
    17/9/2018 4,9000 0,00% 4,9000 4,9000 4,9000 ,00
    14/9/2018 4,9000 0,00% 4,9000 4,9000 4,9000 ,00
    13/9/2018 4,9000 0,00% 5,2000 5,2000 5,2000 1 5,20
    12/9/2018 4,9000 0,00% 4,9000 4,9000 4,9000 ,00
    11/9/2018 4,9000 0,00% 4,9000 4,9000 4,9000 ,00
    10/9/2018 4,9000 -2,00% 4,9000 4,9000 4,9000 192 940,80
    07/9/2018 5,0000 0,00% 5,0000 5,0000 5,0000 143 715,00
    06/9/2018 5,0000 -1,96% 5,0000 5,0000 5,0000 500 2.500,00
    05/9/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    04/9/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    03/9/2018 5,1000 0,00% 5,0500 5,1000 5,0500 250 1.274,00
    31/8/2018 5,1000 0,00% 5,0500 5,0500 5,0500 30 151,50
    30/8/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    29/8/2018 5,1000 0,00% 5,1000 5,1000 5,1000 220 1.122,00
    28/8/2018 5,1000 0,00% 4,9400 5,2000 4,8400 398 2.039,32
    27/8/2018 5,1000 9,91% 5,0000 5,1000 5,0000 746 3.789,60
    24/8/2018 4,6400 -8,12% 4,5800 5,3000 4,5800 48 222,96
    23/8/2018 5,0500 0,00% 5,0500 5,0500 5,0500 250 1.262,50
    22/8/2018 5,0500 0,00% 5,0500 5,0500 5,0500 ,00
    21/8/2018 5,0500 -0,98% 5,1500 5,1500 4,9000 210 1.064,00
    20/8/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    17/8/2018 5,1000 0,00% 5,4000 5,4000 5,4000 5 27,00
    16/8/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    14/8/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    13/8/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    10/8/2018 5,1000 0,00% 5,3000 5,3000 5,3000 10 53,00
    09/8/2018 5,1000 0,00% 5,0000 5,1000 5,0000 334 1.673,40
    08/8/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    07/8/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    06/8/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    03/8/2018 5,1000 8,97% 5,1000 5,1000 5,1000 300 1.530,00
    02/8/2018 4,6800 -4,49% 5,0000 5,0000 4,6600 520 2.470,86
    01/8/2018 4,9000 0,00% 4,9000 4,9000 4,9000 ,00
    31/7/2018 4,9000 0,00% 4,9000 4,9000 4,9000 ,00
    30/7/2018 4,9000 0,00% 4,9000 4,9000 4,9000 ,00
    27/7/2018 4,9000 -5,77% 4,9000 4,9000 4,9000 86 421,40
    26/7/2018 5,2000 7,44% 4,8400 5,2000 4,8400 320 1.638,80
    25/7/2018 4,8400 -3,20% 4,8400 4,8400 4,8400 70 338,80
    24/7/2018 5,0000 0,00% 5,0000 5,0000 5,0000 ,00
    23/7/2018 5,0000 0,00% 5,0000 5,0000 5,0000 ,00
    20/7/2018 5,0000 0,00% 5,0000 5,0000 5,0000 ,00
    19/7/2018 5,0000 0,00% 5,0000 5,0000 5,0000 ,00
    18/7/2018 5,0000 -2,91% 5,0000 5,0000 5,0000 100 500,00
    17/7/2018 5,1500 0,00% 5,1500 5,1500 5,1500 ,00
    16/7/2018 5,1500 -0,96% 5,1500 5,1500 5,1500 200 1.030,00
    13/7/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    12/7/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    11/7/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    10/7/2018 5,2000 6,12% 5,2000 5,2000 5,2000 323 1.679,60
    09/7/2018 4,9000 0,00% 4,9000 4,9000 4,9000 ,00
    06/7/2018 4,9000 0,00% 4,9000 4,9000 4,9000 ,00
    05/7/2018 4,9000 0,00% 4,9000 4,9000 4,9000 ,00
    04/7/2018 4,9000 -5,77% 4,9000 4,9000 4,9000 51 249,90
    03/7/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    02/7/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    29/6/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    28/6/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    27/6/2018 5,2000 4,00% 5,2000 5,2000 5,2000 300 1.560,00
    26/6/2018 5,0000 0,00% 5,0000 5,0000 5,0000 20 100,00
    25/6/2018 5,0000 4,17% 5,0500 5,0500 5,0000 130 651,45
    22/6/2018 4,8000 -7,69% 4,8200 4,8200 4,8000 250 1.201,10
    21/6/2018 5,2000 0,00% 4,8200 4,8200 4,8200 5 24,10
    20/6/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    19/6/2018 5,2000 1,96% 5,1000 5,2000 5,1000 312 1.621,70
    18/6/2018 5,1000 -1,92% 5,3500 5,3500 5,1000 441 2.268,60
    15/6/2018 5,2000 0,00% 5,2000 5,2000 5,2000 234 1.216,80
    14/6/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    13/6/2018 5,2000 0,00% 5,5000 5,5000 5,5000 20 110,00
    12/6/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    11/6/2018 5,2000 0,00% 5,0500 5,3500 4,9200 200 1.031,95
    08/6/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    07/6/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    06/6/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    05/6/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    04/6/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    01/6/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    31/5/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    30/5/2018 5,2000 0,00% 4,9000 5,2000 4,8000 631 3.180,70
    29/5/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    25/5/2018 5,2000 -2,80% 5,2500 5,3000 5,0500 1.086 5.683,95
    24/5/2018 5,3500 -2,73% 5,1500 5,8500 5,1500 140 739,85
    23/5/2018 5,5000 0,00% 5,5000 5,5000 5,5000 61 335,50
    22/5/2018 5,5000 0,00% 5,5000 5,5000 5,5000 100 550,00
    21/5/2018 5,5000 1,85% 4,8600 5,5000 4,8600 222 1.175,75
    18/5/2018 5,4000 2,86% 5,2500 5,5000 5,2500 383 2.038,50
    17/5/2018 5,2500 0,00% 5,2500 5,2500 5,2500 ,00
    16/5/2018 5,2500 0,00% 5,2500 5,2500 5,2500 10 52,50
    15/5/2018 5,2500 -6,25% 5,4000 5,4000 5,2000 869 4.573,75
    14/5/2018 5,6000 0,00% 5,6000 5,6000 5,6000 100 560,00
    11/5/2018 5,6000 0,00% 5,6000 5,6000 5,6000 ,00
    10/5/2018 5,6000 0,00% 5,6000 5,6000 5,6000 1 5,60
    09/5/2018 5,6000 0,00% 5,6000 5,6000 5,6000 ,00
    08/5/2018 5,6000 -0,88% 5,6000 5,6000 5,6000 84 470,40
    07/5/2018 5,6500 6,60% 5,3000 5,8000 5,3000 73 412,10
    04/5/2018 5,3000 -9,40% 5,3000 5,3000 5,3000 300 1.590,00
    03/5/2018 5,8500 7,34% 5,4500 5,9000 5,4500 170 956,00
    02/5/2018 5,4500 0,00% 5,4500 5,4500 5,4500 ,00
    30/4/2018 5,4500 0,00% 5,4500 5,4500 5,4500 ,00
    27/4/2018 5,4500 0,00% 5,4500 5,4500 5,4500 ,00
    26/4/2018 5,4500 9,00% 5,0000 5,5000 5,0000 339 1.805,30
    25/4/2018 5,0000 0,00% 5,0000 5,0000 5,0000 ,00
    24/4/2018 5,0000 0,00% 5,0000 5,0000 5,0000 ,00
    23/4/2018 5,0000 0,00% 5,0000 5,0000 5,0000 ,00
    20/4/2018 5,0000 0,00% 5,0000 5,0000 5,0000 160 800,00
    19/4/2018 5,0000 0,00% 5,0000 5,0000 5,0000 ,00
    18/4/2018 5,0000 0,00% 5,0000 5,0000 5,0000 ,00
    17/4/2018 5,0000 0,00% 4,7000 4,7000 4,7000 1 4,70
    16/4/2018 5,0000 0,00% 5,0000 5,0000 5,0000 ,00
    13/4/2018 5,0000 -2,91% 4,9000 5,0000 4,9000 99 487,50
    12/4/2018 5,1500 0,00% 5,1500 5,1500 5,1500 ,00
    11/4/2018 5,1500 9,57% 5,1500 5,1500 5,1500 100 515,00
    10/4/2018 4,7000 3,07% 4,7000 4,7000 4,7000 51 239,70
    05/4/2018 4,5600 0,00% 4,5600 4,5600 4,5600 ,00
    04/4/2018 4,5600 0,00% 4,5600 4,5600 4,5600 ,00
    03/4/2018 4,5600 -2,56% 4,6800 4,6800 4,5400 78 355,52
    29/3/2018 4,6800 0,00% 4,6800 4,6800 4,6800 ,00
    28/3/2018 4,6800 0,00% 4,6800 4,6800 4,6800 ,00
    27/3/2018 4,6800 0,00% 4,6800 4,6800 4,6800 170 795,60
    26/3/2018 4,6800 0,00% 4,6800 4,6800 4,6800 ,00
    23/3/2018 4,6800 2,18% 4,6800 4,6800 4,6800 200 936,00
    22/3/2018 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
    21/3/2018 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
    20/3/2018 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
    19/3/2018 4,5800 -2,55% 4,7000 4,7000 4,5800 450 2.079,00
    16/3/2018 4,7000 -2,49% 4,7000 4,7000 4,7000 90 423,00
    15/3/2018 4,8200 0,00% 4,8200 4,8200 4,8200 ,00
    14/3/2018 4,8200 0,00% 4,8200 4,8200 4,8200 ,00
    13/3/2018 4,8200 2,99% 4,7200 4,8200 4,7200 154 736,88
    12/3/2018 4,6800 0,00% 4,6800 4,6800 4,6800 90 421,20
    09/3/2018 4,6800 1,30% 5,0000 5,0000 4,6600 660 3.216,72
    08/3/2018 4,6200 0,00% 4,6200 4,6200 4,6200 100 462,00
    07/3/2018 4,6200 0,00% 4,6000 4,6000 4,6000 40 184,00
    06/3/2018 4,6200 0,43% 4,6200 4,6200 4,6200 102 471,24
    05/3/2018 4,6000 0,00% 4,5000 4,6200 4,5000 240 1.099,00
    02/3/2018 4,6000 0,00% 4,6000 4,6000 4,6000 ,00
    01/3/2018 4,6000 0,00% 4,6000 4,6000 4,6000 ,00
    28/2/2018 4,6000 3,14% 4,5600 4,7800 4,5600 82 376,56
    27/2/2018 4,4600 0,00% 4,4600 4,4600 4,4600 ,00
    26/2/2018 4,4600 0,00% 4,4600 4,4600 4,4600 ,00
    23/2/2018 4,4600 1,83% 4,4600 4,4600 4,4400 70 311,80
    22/2/2018 4,3800 -2,67% 4,3800 4,3800 4,3800 70 306,60
    21/2/2018 4,5000 0,00% 4,5000 4,5000 4,5000 ,00
    20/2/2018 4,5000 0,00% 4,5000 4,5000 4,5000 ,00
    16/2/2018 4,5000 0,00% 4,4000 4,4000 4,4000 2 8,80
    15/2/2018 4,5000 0,00% 4,5000 4,5000 4,5000 ,00
    14/2/2018 4,5000 0,00% 4,5000 4,5000 4,5000 237 1.066,50
    13/2/2018 4,5000 0,00% 4,5000 4,5000 4,5000 ,00
    12/2/2018 4,5000 -1,32% 4,5000 4,5000 4,5000 150 675,00
    09/2/2018 4,5600 0,00% 4,5600 4,5600 4,5600 ,00
    08/2/2018 4,5600 0,00% 4,5600 4,5600 4,5600 170 775,20
    07/2/2018 4,5600 0,00% 4,5600 4,5600 4,5600 ,00
    06/2/2018 4,5600 0,00% 4,4000 4,5600 4,4000 122 544,16
    05/2/2018 4,5600 0,00% 4,5600 4,5600 4,5600 ,00
    02/2/2018 4,5600 1,33% 4,5600 4,5600 4,5600 50 228,00
    01/2/2018 4,5000 -4,66% 4,5200 4,5200 4,5000 297 1.340,00
    31/1/2018 4,7200 2,61% 4,5600 4,7400 4,5200 550 2.538,60
    30/1/2018 4,6000 0,44% 4,6000 4,6000 4,6000 60 276,00
    29/1/2018 4,5800 -0,43% 4,5800 4,5800 4,5800 70 320,60
    26/1/2018 4,6000 0,00% 4,6000 4,6000 4,6000 95 437,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΡΕΚΑ 0,1530 19,53 % 0,0250 3.455
    ΔΟΜΙΚ 0,2660 15,65 % 0,0360 199.880
    ΤΖΚΑ 1,8900 13,17 % 0,2200 16
    ΦΙΕΡ 0,3640 8,98 % 0,0300 9.116
    ΠΑΙΡ 0,2700 8,00 % 0,0200 191
    ΠΠΑΚ 5,3000 6,85 % 0,3400 2.612
    ΜΕΡΚΟ 49,3000 6,02 % 2,8000 26
    ΟΠΤΡΟΝ 2,6600 5,56 % 0,1400 1.345
    ΕΛΙΝ 1,5400 5,48 % 0,0800 250
    ΣΠΕΙΣ 4,7000 5,15 % 0,2300 51
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΠ 1,1000 -19,12 % -0,2600 821
    ΣΑΡΑΝ 1,2600 -10,00 % -0,1400 506
    ΚΕΚΡ 1,7700 -6,84 % -0,1300 29.323
    ΣΠΥΡ 0,2230 -4,29 % -0,0100 5.847
    ΛΟΥΛΗ 2,7000 -4,26 % -0,1200 12
    ΚΥΡΙΟ 1,1600 -4,13 % -0,0500 3.088
    ΑΤΤ 0,2080 -2,58 % -0,0055 140.065
    ΛΑΜΔΑ 6,0800 -2,56 % -0,1600 1.125.024
    ΑΒΕ 0,2030 -2,40 % -0,0050 1.270
    ΑΝΕΚ 0,0410 -2,38 % -0,0010 14.924
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΛΑΜΔΑ 6,0800 -2,56 % -0,1600 6.879.541
    ΑΛΦΑ 0,6850 -2,28 % -0,0160 4.048.780
    ΟΤΕ 12,5000 0,00 % 0,0000 2.655.638
    ΕΤΕ 1,3305 -1,66 % -0,0225 2.173.910
    ΕΥΡΩΒ 0,4221 -0,45 % -0,0019 2.103.992
    ΔΕΗ 3,6820 0,27 % 0,0100 1.428.062
    ΠΕΙΡ 1,5450 -1,09 % -0,0170 1.074.287
    ΜΟΗ 13,3000 2,70 % 0,3500 972.555
    ΟΠΑΠ 8,9000 -0,56 % -0,0500 954.166
    ΜΠΕΛΑ 16,8000 0,96 % 0,1600 918.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 0,6850 -2,28 % 5.845.999 4,05εκ.
    ΕΥΡΩΒ 0,4221 -0,45 % 4.975.884 2,10εκ.
    ΕΤΕ 1,3305 -1,66 % 1.616.202 2,17εκ.
    ΛΑΜΔΑ 6,0800 -2,56 % 1.125.024 6,88εκ.
    ΠΕΙΡ 1,5450 -1,09 % 690.034 1,07εκ.
    ΜΙΓ 0,0627 -1,26 % 657.671 41.595
    ΔΕΗ 3,6820 0,27 % 389.159 1,43εκ.
    ΕΛΛΑΚΤΩΡ 1,0800 -2,26 % 361.452 399,2χιλ.
    ΟΤΕ 12,5000 0,00 % 212.848 2,66εκ.
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 51.476
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 1,26 %
    ΛΑΜΔΑ 6,0800 -2,56 % 1.125.024 0,64 %
    ΑΛΦΑ 0,6850 -2,28 % 5.845.999 0,38 %
    ΠΡΔ 0,1600 4,58 % 91.505 0,38 %
    ΑΑΑΠ 1,1000 -19,12 % 821 0,34 %
    ΕΚΤΕΡ 0,7000 1,74 % 31.080 0,28 %
    ΕΝΤΕΡ 1,2700 -1,55 % 72.458 0,24 %
    ΟΤΟΕΛ 3,5150 -0,99 % 101.798 0,21 %
    ΙΝΚΑΤ 1,1900 -0,83 % 54.225 0,18 %
    ΕΤΕ 1,3305 -1,66 % 1.616.202 0,18 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΟΝΤΑ 0,4300 -1,38 % 81 27,52 %
    ΣΑΤΟΚ 0,0185 0,00 % 2.400 21,62 %
    ΠΠΑΚ 5,3000 6,85 % 2.612 16,13 %
    ΦΙΕΡ 0,3640 8,98 % 9.116 14,97 %
    ΡΕΒΟΙΛ 0,7180 1,13 % 5.212 14,65 %
    ΠΑΙΡ 0,2700 8,00 % 191 12,00 %
    ΟΠΤΡΟΝ 2,6600 5,56 % 1.345 11,90 %
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 11,30 %
    ΧΑΙΔΕ 0,5700 3,64 % 9.440 10,91 %
    ΚΕΚΡ 1,7700 -6,84 % 29.323 8,74 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%