| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΓΕΒΚΑ | 1,8500 | -2,89 % | -0,0550 | 7.950 |
| ΣΠΙ | 0,6240 | -2,80 % | -0,0180 | 5.477 |
| ΕΛΒΕ | 5,2500 | -2,78 % | -0,1500 | 40 |
| ΠΡΔ | 0,5550 | -2,63 % | -0,0150 | 9.900 |
| ΣΑΡ | 14,1400 | -1,67 % | -0,2400 | 13.364 |
| ΑΒΕ | 0,5160 | -1,53 % | -0,0080 | 33.401 |
| ΕΛΤΟΝ | 2,0300 | -1,46 % | -0,0300 | 6.052 |
| ΟΤΟΕΛ | 11,3400 | -1,39 % | -0,1600 | 6.502 |
| ΒΙΟΚΑ | 1,7950 | -1,37 % | -0,0250 | 10.558 |
Συνεχης ενημερωση
ΓΕΚΕ Α.Ε. (ΠΡΕΖΤ)
5,7500 €
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 |
|---|---|---|---|---|---|---|---|
| 07/5/2018 | 5,6500 | 6,60% | 5,3000 | 5,8000 | 5,3000 | 73 | 412,00 |
| 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 | 1.805,00 |
| 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 | 4,00 |
| 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 | 487,00 |
| 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 | 239,00 |
| 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 | 355,00 |
| 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 | 795,00 |
| 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 | 736,00 |
| 12/3/2018 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | 90 | 421,00 |
| 09/3/2018 | 4,6800 | 1,30% | 5,0000 | 5,0000 | 4,6600 | 660 | 3.216,00 |
| 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 | 471,00 |
| 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 | 376,00 |
| 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 | 311,00 |
| 22/2/2018 | 4,3800 | -2,67% | 4,3800 | 4,3800 | 4,3800 | 70 | 306,00 |
| 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 | 8,00 |
| 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 | 1.066,00 |
| 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 | 775,00 |
| 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 | 544,00 |
| 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 | 2.538,00 |
| 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 | 320,00 |
| 26/1/2018 | 4,6000 | -2,95% | 4,6000 | 4,6000 | 4,6000 | 95 | 437,00 |
| 25/1/2018 | 4,7400 | 3,04% | 4,6000 | 4,7400 | 4,6000 | 1.070 | 5.062,00 |
| 24/1/2018 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 23/1/2018 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 22/1/2018 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 55 | 253,00 |
| 19/1/2018 | 4,6000 | 0,00% | 4,6000 | 4,6600 | 4,6000 | 247 | 1.137,00 |
| 18/1/2018 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 188 | 864,00 |
| 17/1/2018 | 4,6000 | -0,86% | 4,6000 | 4,6000 | 4,6000 | 100 | 460,00 |
| 16/1/2018 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | ,00 | |
| 15/1/2018 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | ,00 | |
| 12/1/2018 | 4,6400 | 0,87% | 4,6400 | 4,6400 | 4,6400 | 50 | 232,00 |
| 11/1/2018 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 10/1/2018 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 09/1/2018 | 4,6000 | 1,32% | 4,6400 | 4,8000 | 4,6000 | 138 | 636,00 |
| 08/1/2018 | 4,5400 | -1,30% | 4,5000 | 4,7000 | 4,4400 | 301 | 1.360,00 |
| 05/1/2018 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 04/1/2018 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 03/1/2018 | 4,6000 | -2,13% | 4,9000 | 4,9000 | 4,6000 | 80 | 371,00 |
| 02/1/2018 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 29/12/2017 | 4,7000 | 2,17% | 4,7000 | 4,7000 | 4,7000 | 65 | 305,00 |
| 28/12/2017 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,5000 | 215 | 985,00 |
| 27/12/2017 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 15 | 69,00 |
| 22/12/2017 | 4,6000 | 0,00% | 4,9000 | 4,9000 | 4,8800 | 15 | 73,00 |
| 21/12/2017 | 4,6000 | -2,13% | 4,6000 | 4,7000 | 4,6000 | 175 | 810,00 |
| 20/12/2017 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 19/12/2017 | 4,7000 | 2,62% | 4,7000 | 4,7000 | 4,7000 | 50 | 235,00 |
| 18/12/2017 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 15/12/2017 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 14/12/2017 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 13/12/2017 | 4,5800 | -1,29% | 4,5800 | 4,5800 | 4,5800 | 70 | 320,00 |
| 12/12/2017 | 4,6400 | 0,00% | 4,5800 | 4,8000 | 4,5800 | 100 | 464,00 |
| 11/12/2017 | 4,6400 | 0,22% | 4,6400 | 4,6400 | 4,6400 | ,00 | |
| 08/12/2017 | 4,6300 | 0,00% | 4,6300 | 4,6300 | 4,6300 | 141 | 652,00 |
| 07/12/2017 | 4,6300 | 0,87% | 4,6300 | 4,6300 | 4,6300 | 50 | 231,00 |
| 06/12/2017 | 4,5900 | -0,86% | 4,5900 | 4,5900 | 4,5900 | 400 | 1.836,00 |
| 05/12/2017 | 4,6300 | -3,34% | 4,7000 | 4,7000 | 4,6000 | 346 | 1.601,00 |
| 04/12/2017 | 4,7900 | -6,08% | 4,9600 | 4,9600 | 4,7000 | 355 | 1.699,00 |
| 01/12/2017 | 5,1000 | -14,14% | 5,1000 | 5,1000 | 5,1000 | 145 | 739,00 |
| 30/11/2017 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | ,00 | |
| 29/11/2017 | 5,9400 | 16,47% | 5,9400 | 5,9400 | 5,9400 | 1 | 5,00 |
| 28/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 50 | 255,00 |
| 27/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 24/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 23/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 22/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 21/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 20/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 17/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 16/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 15/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 14/11/2017 | 5,1000 | -14,86% | 5,1000 | 5,1000 | 5,1000 | 32 | 163,00 |
| 13/11/2017 | 5,9900 | 18,15% | 5,9900 | 5,9900 | 5,9900 | 1 | 5,00 |
| 10/11/2017 | 5,0700 | 0,00% | 5,0700 | 5,0700 | 5,0700 | ,00 | |
| 09/11/2017 | 5,0700 | 12,67% | 5,0700 | 5,0700 | 5,0700 | 1 | 5,00 |
| 08/11/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 07/11/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 06/11/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 236 | 1.062,00 |
| 03/11/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 70 | 315,00 |
| 02/11/2017 | 4,5000 | -14,77% | 4,2500 | 4,7500 | 4,2500 | 784 | 3.524,00 |
| 01/11/2017 | 5,2800 | 0,00% | 5,2800 | 5,2800 | 5,2800 | ,00 | |
| 31/10/2017 | 5,2800 | 0,00% | 5,2800 | 5,2800 | 5,2800 | 7 | 36,96 |
| 30/10/2017 | 5,2800 | 17,07% | 5,2800 | 5,2800 | 5,2800 | 1 | 5,00 |
| 27/10/2017 | 4,5100 | 0,22% | 4,5000 | 4,5200 | 4,5000 | 630 | 2.840,00 |
| 26/10/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 25/10/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 20 | 90,00 |
| 24/10/2017 | 4,5000 | -4,46% | 4,5000 | 4,5000 | 4,5000 | 1.326 | 5.967,00 |
| 23/10/2017 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 20/10/2017 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 19/10/2017 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 18/10/2017 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 17/10/2017 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 16/10/2017 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 13/10/2017 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 12/10/2017 | 4,7100 | -9,25% | 4,7000 | 5,0900 | 4,7000 | 42 | 197,00 |
| 11/10/2017 | 5,1900 | 0,00% | 5,1900 | 5,1900 | 5,1900 | ,00 | |
| 10/10/2017 | 5,1900 | 9,49% | 5,1900 | 5,1900 | 5,1900 | 1 | 5,00 |
| 09/10/2017 | 4,7400 | -6,51% | 4,6600 | 4,7800 | 4,6600 | 2.051 | 9.724,00 |
| 06/10/2017 | 5,0700 | -9,95% | 6,6400 | 6,6400 | 4,9000 | 619 | 3.139,00 |
| 05/10/2017 | 5,6300 | 19,53% | 5,6300 | 5,6300 | 5,6300 | 1 | 5,00 |
| 04/10/2017 | 4,7100 | -0,42% | 4,8000 | 4,8000 | 4,7000 | 91 | 428,00 |
| 03/10/2017 | 4,7300 | 7,26% | 4,6500 | 4,7600 | 4,6500 | 150 | 709,00 |
| 02/10/2017 | 4,4100 | -6,17% | 4,7100 | 4,7100 | 4,4000 | 22 | 97,00 |
| 29/9/2017 | 4,7000 | -19,93% | 4,7000 | 4,7000 | 4,7000 | 1.645 | 7.731,00 |
| 28/9/2017 | 5,8700 | 19,55% | 5,8700 | 5,8700 | 5,8700 | 1 | 5,00 |
| 27/9/2017 | 4,9100 | 0,20% | 4,9100 | 4,9100 | 4,9100 | 1 | 4,00 |
| 26/9/2017 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 2 | 9,00 |
| 25/9/2017 | 4,9000 | -2,00% | 4,9000 | 4,9000 | 4,9000 | 10 | 49,00 |
| 22/9/2017 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 21/9/2017 | 5,0000 | -17,76% | 5,0000 | 5,0000 | 5,0000 | 5 | 25,00 |
| 20/9/2017 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | ,00 | |
| 19/9/2017 | 6,0800 | 19,45% | 6,0800 | 6,0800 | 6,0800 | 1 | 6,00 |
| 18/9/2017 | 5,0900 | -19,97% | 5,0900 | 5,0900 | 5,0900 | 10 | 50,00 |
| 15/9/2017 | 6,3600 | 0,00% | 6,3600 | 6,3600 | 6,3600 | 1 | 6,00 |
| 14/9/2017 | 6,3600 | 0,00% | 6,3600 | 6,3600 | 6,3600 | ,00 | |
| 13/9/2017 | 6,3600 | 19,32% | 6,3600 | 6,3600 | 6,3600 | 1 | 6,00 |
| 12/9/2017 | 5,3300 | 18,44% | 5,3300 | 5,3300 | 5,3300 | 1 | 5,00 |
| 11/9/2017 | 4,5000 | -11,07% | 4,5000 | 4,5000 | 4,5000 | 19 | 85,00 |
| 08/9/2017 | 5,0600 | 0,00% | 5,0600 | 5,0600 | 5,0600 | ,00 | |
| 07/9/2017 | 5,0600 | -9,32% | 6,6800 | 6,6800 | 5,0000 | 30 | 151,00 |
| 06/9/2017 | 5,5800 | 18,22% | 5,5800 | 5,5800 | 5,5800 | 11 | 61,00 |
| 05/9/2017 | 4,7200 | 4,89% | 5,0000 | 5,0000 | 4,6600 | 11 | 51,00 |
| 04/9/2017 | 4,5000 | -10,00% | 4,5000 | 4,5000 | 4,5000 | 9 | 40,00 |
| 01/9/2017 | 5,0000 | -9,26% | 5,0000 | 5,0000 | 5,0000 | 134 | 670,00 |
| 31/8/2017 | 5,5100 | -19,91% | 5,5100 | 5,5100 | 5,5100 | 22 | 121,00 |
| 30/8/2017 | 6,8800 | 19,65% | 6,8800 | 6,8800 | 6,8800 | 1 | 6,00 |
| 29/8/2017 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 28/8/2017 | 5,7500 | 4,74% | 5,7500 | 5,7500 | 5,7500 | 1 | 5,00 |
| 25/8/2017 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 24/8/2017 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 23/8/2017 | 5,4900 | 13,90% | 5,4900 | 5,4900 | 5,4900 | 1 | 5,00 |
| 22/8/2017 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 21/8/2017 | 4,8200 | 14,76% | 4,8200 | 4,8200 | 4,8200 | 2 | 9,00 |
| 18/8/2017 | 4,2000 | 2,19% | 4,2000 | 4,2000 | 4,2000 | 300 | 1.260,00 |
| 17/8/2017 | 4,1100 | -4,42% | 4,1100 | 4,1100 | 4,1100 | 320 | 1.315,00 |
| 16/8/2017 | 4,3000 | 1,42% | 4,3000 | 4,3000 | 4,3000 | 205 | 881,00 |
| 14/8/2017 | 4,2400 | 0,95% | 4,2400 | 4,2400 | 4,2400 | 99 | 419,00 |
| 11/8/2017 | 4,2000 | 3,45% | 4,2000 | 4,2000 | 4,2000 | 299 | 1.255,00 |
| 10/8/2017 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | 150 | 609,00 |
| 09/8/2017 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 08/8/2017 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 07/8/2017 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 04/8/2017 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 03/8/2017 | 4,0600 | -3,33% | 4,0500 | 4,5900 | 4,0500 | 70 | 284,00 |
| 02/8/2017 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 1 | 4,00 |
| 01/8/2017 | 4,2000 | 4,48% | 4,2000 | 4,2000 | 4,2000 | 154 | 646,00 |
| 31/7/2017 | 4,0200 | -4,29% | 4,1600 | 4,1800 | 4,0000 | 471 | 1.895,38 |
| 28/7/2017 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 27/7/2017 | 4,2000 | 1,94% | 4,2000 | 4,4500 | 4,2000 | 502 | 2.108,00 |
| 26/7/2017 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 25/7/2017 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 24/7/2017 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 21/7/2017 | 4,1200 | -13,63% | 4,7700 | 4,7700 | 4,0900 | 73 | 300,00 |
| 20/7/2017 | 4,7700 | 3,92% | 4,7700 | 4,7700 | 4,7700 | 3 | 14,00 |
| 19/7/2017 | 4,5900 | 1,32% | 4,5900 | 4,5900 | 4,5900 | 2 | 9,00 |
| 18/7/2017 | 4,5300 | 2,95% | 4,4000 | 4,5900 | 4,4000 | 3 | 13,00 |
| 17/7/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 2 | 8,00 |
| 14/7/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 1 | 4,00 |
| 13/7/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 12/7/2017 | 4,4000 | 4,76% | 4,4000 | 4,4000 | 4,4000 | 1 | 4,00 |
| 11/7/2017 | 4,2000 | 1,45% | 4,2000 | 4,2000 | 4,2000 | 100 | 420,00 |
| 10/7/2017 | 4,1400 | 0,98% | 4,1400 | 4,1400 | 4,1400 | 1 | 4,00 |
| 07/7/2017 | 4,1000 | 1,74% | 4,1000 | 4,1000 | 4,1000 | 1 | 4,00 |
| 06/7/2017 | 4,0300 | -4,05% | 4,1000 | 4,2000 | 4,0000 | 1.065 | 4.292,00 |
| 05/7/2017 | 4,2000 | -4,55% | 4,4000 | 4,4000 | 4,2000 | 501 | 2.104,00 |
| 04/7/2017 | 4,4000 | 9,18% | 4,4000 | 4,4000 | 4,4000 | 1 | 4,00 |
| 03/7/2017 | 4,0300 | -8,41% | 4,0200 | 4,3800 | 4,0200 | 82 | 330,00 |
| 30/6/2017 | 4,4000 | 4,76% | 4,4000 | 4,4000 | 4,4000 | 3 | 13,00 |
| 29/6/2017 | 4,2000 | 2,44% | 4,2000 | 4,2000 | 4,2000 | 2 | 8,00 |
| 28/6/2017 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 3,9400 | 300 | 1.229,00 |
| 27/6/2017 | 4,1000 | 0,00% | 4,1000 | 4,2500 | 4,1000 | 71 | 291,00 |
| 26/6/2017 | 4,1000 | -0,97% | 4,0400 | 4,1500 | 4,0400 | 170 | 697,00 |
| 23/6/2017 | 4,1400 | 0,49% | 4,1400 | 4,1400 | 4,1400 | 69 | 285,00 |
| 22/6/2017 | 4,1200 | 0,24% | 4,1200 | 4,1200 | 4,1200 | 476 | 1.961,00 |
| 21/6/2017 | 4,1100 | 0,00% | 4,1100 | 4,1100 | 4,1100 | 50 | 205,00 |
| 20/6/2017 | 4,1100 | 2,49% | 4,1100 | 4,1100 | 4,1100 | 66 | 271,00 |
| 19/6/2017 | 4,0100 | -3,37% | 4,0100 | 4,0300 | 4,0100 | 275 | 1.103,00 |
| 16/6/2017 | 4,1500 | -5,68% | 5,2800 | 5,2800 | 4,1400 | 239 | 991,00 |
| 15/6/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 14/6/2017 | 4,4000 | 5,26% | 4,4000 | 4,4000 | 4,4000 | 5 | 22,00 |
| 13/6/2017 | 4,1800 | 4,24% | 4,2000 | 4,4900 | 4,1000 | 29 | 121,00 |
| 12/6/2017 | 4,0100 | 0,00% | 4,0000 | 4,3700 | 4,0000 | 171 | 686,00 |
| 09/6/2017 | 4,0100 | 2,82% | 3,9000 | 4,2900 | 3,9000 | 31 | 124,00 |
| 08/6/2017 | 3,9000 | -5,57% | 3,9000 | 3,9000 | 3,9000 | 48 | 187,00 |
| 07/6/2017 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 06/6/2017 | 4,1300 | 3,51% | 4,1300 | 4,1300 | 4,1300 | 1 | 4,00 |
| 02/6/2017 | 3,9900 | 1,79% | 3,9800 | 4,0000 | 3,9800 | 1.278 | 5.104,00 |
| 01/6/2017 | 3,9200 | 0,51% | 3,9200 | 3,9200 | 3,9200 | 30 | 117,00 |
| 31/5/2017 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 106 | 413,00 |
| 30/5/2017 | 3,9000 | 2,63% | 3,9000 | 3,9000 | 3,9000 | 24 | 93,00 |
| 29/5/2017 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 26/5/2017 | 3,8000 | -0,52% | 3,8000 | 3,8000 | 3,8000 | 20 | 76,00 |
| 25/5/2017 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | ,00 | |
| 24/5/2017 | 3,8200 | 1,60% | 3,8500 | 3,8500 | 3,8000 | 125 | 477,00 |
| 23/5/2017 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,7600 | ,00 | |
| 22/5/2017 | 3,7600 | -1,31% | 3,7500 | 3,9000 | 3,7500 | 100 | 375,00 |
| 19/5/2017 | 3,8100 | -1,30% | 3,8100 | 3,8100 | 3,8100 | 405 | 1.543,00 |
| 18/5/2017 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | 100 | 386,00 |
| 17/5/2017 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 16/5/2017 | 3,8600 | -1,03% | 3,8400 | 3,8700 | 3,8400 | 312 | 1.204,00 |
| 15/5/2017 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 12/5/2017 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 251 | 978,00 |
| 11/5/2017 | 3,9000 | 2,09% | 3,9000 | 3,9000 | 3,9000 | 23 | 89,00 |
| 10/5/2017 | 3,8200 | -6,60% | 3,8200 | 3,8200 | 3,8200 | 299 | 1.142,00 |
| 09/5/2017 | 4,0900 | 0,00% | 4,0900 | 4,0900 | 4,0900 | ,00 | |
| 08/5/2017 | 4,0900 | 9,07% | 4,0900 | 4,0900 | 4,0900 | 1 | 4,00 |
| 05/5/2017 | 3,7500 | 3,02% | 3,7500 | 3,7500 | 3,7500 | 350 | 1.312,00 |
| 04/5/2017 | 3,6400 | -4,21% | 3,6400 | 3,6400 | 3,6400 | 386 | 1.405,00 |
| 03/5/2017 | 3,8000 | -2,56% | 3,8000 | 3,8000 | 3,8000 | 400 | 1.520,00 |
| 02/5/2017 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 28/4/2017 | 3,9000 | 4,00% | 3,9000 | 3,9000 | 3,9000 | 14 | 54,00 |
| 27/4/2017 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | 45 | 168,00 |
| 26/4/2017 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 25/4/2017 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 24/4/2017 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 21/4/2017 | 3,7500 | -9,42% | 4,1400 | 4,1400 | 3,7200 | 50 | 187,00 |
| 20/4/2017 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 19/4/2017 | 4,1400 | 11,59% | 4,1400 | 4,1400 | 4,1400 | 3 | 12,00 |
| 18/4/2017 | 3,7100 | -10,39% | 3,7000 | 3,7200 | 3,7000 | 140 | 520,00 |
| 13/4/2017 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 12/4/2017 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 11/4/2017 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 10/4/2017 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 101 | 418,00 |
| 07/4/2017 | 4,1400 | 4,55% | 4,1400 | 4,1400 | 4,1400 | 1 | 4,00 |
| 06/4/2017 | 3,9600 | 1,54% | 4,1600 | 4,1600 | 3,9600 | 458 | 1.813,00 |
| 05/4/2017 | 3,9000 | -6,25% | 3,9000 | 3,9000 | 3,9000 | 43 | 167,00 |
| 04/4/2017 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 03/4/2017 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 31/3/2017 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 30/3/2017 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | 12 | 49,00 |
| 29/3/2017 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 28/3/2017 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 27/3/2017 | 4,1600 | 1,71% | 4,1600 | 4,1600 | 4,1600 | 1 | 4,00 |
| 24/3/2017 | 4,0900 | 7,63% | 4,0900 | 4,0900 | 4,0900 | 3 | 12,00 |
| 23/3/2017 | 3,8000 | 4,68% | 3,7000 | 4,0000 | 3,7000 | 3 | 11,00 |
| 22/3/2017 | 3,6300 | -7,63% | 3,6200 | 3,9900 | 3,6200 | 59 | 214,00 |
| 21/3/2017 | 3,9300 | 3,42% | 4,0900 | 4,0900 | 3,9100 | 171 | 672,00 |
| 20/3/2017 | 3,8000 | -3,55% | 3,8000 | 3,8000 | 3,8000 | 919 | 3.492,00 |
| 17/3/2017 | 3,9400 | -6,19% | 4,2000 | 4,2000 | 3,8300 | 196 | 771,00 |
| 16/3/2017 | 4,2000 | 19,66% | 4,2000 | 4,2000 | 4,2000 | 70 | 294,00 |
| 15/3/2017 | 3,5100 | -7,63% | 3,5000 | 3,7900 | 3,5000 | 606 | 2.126,00 |
| 14/3/2017 | 3,8000 | 2,43% | 3,8000 | 3,8000 | 3,8000 | 2 | 7,00 |
| 13/3/2017 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | 270 | 1.001,00 |
| 10/3/2017 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7000 | 875 | 3.244,00 |
| 09/3/2017 | 3,7100 | -0,27% | 3,7200 | 3,7200 | 3,7000 | 1.716 | 6.370,00 |
| 08/3/2017 | 3,7200 | -1,06% | 3,9900 | 3,9900 | 3,6300 | 909 | 3.385,00 |
| 07/3/2017 | 3,7600 | -1,57% | 3,7000 | 3,8400 | 3,7000 | 359 | 1.349,00 |
| 06/3/2017 | 3,8200 | 1,87% | 3,8100 | 3,8800 | 3,8100 | 265 | 1.012,00 |
| 03/3/2017 | 3,7500 | 0,27% | 3,7500 | 3,7500 | 3,7500 | 166 | 622,00 |
| 02/3/2017 | 3,7400 | 0,00% | 3,7200 | 3,7200 | 3,7200 | 50 | 186,00 |
| 01/3/2017 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | 141 | 527,34 |
| 28/2/2017 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | 110 | 411,00 |
| 24/2/2017 | 3,7400 | 0,00% | 3,8500 | 3,8500 | 3,7400 | 76 | 284,00 |
| 23/2/2017 | 3,7400 | 1,91% | 3,6000 | 3,7500 | 3,6000 | 405 | 1.495,00 |
| 22/2/2017 | 3,6700 | 6,07% | 3,5600 | 3,6700 | 3,5600 | 649 | 2.320,00 |
| 21/2/2017 | 3,4600 | 0,00% | 3,3600 | 3,4900 | 3,3600 | 836 | 2.842,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΝΤΟΠΛΕΡ | 0,6900 | 9,52 % | 0,0600 | 3.930 |
| ΠΑΙΡ | 1,1400 | 6,05 % | 0,0650 | 8.462 |
| ΚΕΚΡ | 2,0400 | 5,15 % | 0,1000 | 20.118 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΑΚΡΙΤ | 1,1000 | 3,77 % | 0,0400 | 70 |
| ΜΕΒΑ | 6,3500 | 2,42 % | 0,1500 | 689 |
| ΑΤΕΚ | 1,3300 | 2,31 % | 0,0300 | 4.424 |
| ΕΛΠΕ | 8,2700 | 2,29 % | 0,1850 | 161.583 |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 0,0300 | 55.520 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7920 | -0,56 % | -0,0380 | 22.418.910 |
| ΕΤΕ | 11,8350 | -0,50 % | -0,0600 | 16.722.639 |
| ΕΥΡΩΒ | 3,1390 | -0,10 % | -0,0030 | 14.116.589 |
| ΑΛΦΑ | 3,4980 | -0,57 % | -0,0200 | 9.590.256 |
| MTLN | 52,0000 | -0,29 % | -0,1500 | 6.523.777 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 4.328.856 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 3.550.541 |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 0,0100 | 3.164.124 |
| AKTR | 7,7300 | -0,77 % | -0,0600 | 1.753.572 |
| ΔΕΗ | 14,1900 | -0,42 % | -0,0600 | 1.675.187 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1390 | -0,10 % | 4.493.951 | 14,12εκ. |
| ΠΕΙΡ | 6,7920 | -0,56 % | 3.255.201 | 22,42εκ. |
| ΑΛΦΑ | 3,4980 | -0,57 % | 2.719.882 | 9,59εκ. |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 2.596.960 | 3,16εκ. |
| ΕΤΕ | 11,8350 | -0,50 % | 1.403.087 | 16,72εκ. |
| BOCHGR | 7,4800 | 0,27 % | 578.338 | 4,33εκ. |
| ΦΒΜΕΖΖ | 0,0626 | -0,48 % | 497.938 | 31.272 |
| CREDIA | 1,4220 | 0,28 % | 414.912 | 592,2χιλ. |
| ΑΔΜΗΕ | 3,1900 | 0,31 % | 313.203 | 1,00εκ. |
| AKTR | 7,7300 | -0,77 % | 227.068 | 1,75εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2900 | 0,44 % | 38.297 | 0,50 % |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 2.596.960 | 0,43 % |
| AEM | 6,1100 | -0,97 % | 178.998 | 0,31 % |
| EIS | 1,2900 | 1,57 % | 45.771 | 0,30 % |
| ΕΧΑΕ | 6,9300 | -0,72 % | 163.189 | 0,27 % |
| ΠΕΙΡ | 6,7920 | -0,56 % | 3.255.201 | 0,26 % |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 55.520 | 0,20 % |
| ΤΖΚΑ | 1,4000 | -1,06 % | 5.250 | 0,17 % |
| ΠΑΙΡ | 1,1400 | 6,05 % | 8.462 | 0,17 % |
| ΕΤΕ | 11,8350 | -0,50 % | 1.403.087 | 0,15 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0000 | 0,00 % | 1.205 | 17,00 % |
| ΠΑΙΡ | 1,1400 | 6,05 % | 8.462 | 12,09 % |
| ΑΤΕΚ | 1,3300 | 2,31 % | 4.424 | 8,46 % |
| ΚΥΡΙΟ | 2,2900 | 0,44 % | 38.297 | 7,89 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΚΕΚΡ | 2,0400 | 5,15 % | 20.118 | 7,73 % |
| ΑΚΡΙΤ | 1,1000 | 3,77 % | 70 | 6,60 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 77.735 | 5,91 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 950 | 5,73 % |
| ΜΕΒΑ | 6,3500 | 2,42 % | 689 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|