| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4000 | -10,71 % | -0,0480 | 629 |
| ΜΑΘΙΟ | 0,9350 | -3,61 % | -0,0350 | 1.516 |
| ΝΤΟΤΣΟΦΤ | 26,2000 | -2,96 % | -0,8000 | 410 |
| ΤΖΚΑ | 1,3450 | -2,89 % | -0,0400 | 1.700 |
| ΣΕΝΤΡ | 0,3300 | -2,37 % | -0,0080 | 330 |
| CNLCAP | 6,7500 | -2,17 % | -0,1500 | 1.599 |
| ΧΑΙΔΕ | 0,7200 | -2,04 % | -0,0150 | 152 |
| ΚΟΡΔΕ | 0,4800 | -1,84 % | -0,0090 | 500 |
| ΝΤΟΠΛΕΡ | 0,8050 | -1,83 % | -0,0150 | 1.900 |
| ΕΧΑΕ | 6,1700 | -1,75 % | -0,1100 | 27.578 |
Συνεχης ενημερωση
ΠΡΟΝΤΕΑ Α.Ε.Ε.Α.Π. (ΠΡΟΝΤΕΑ)
5,8500 €
-0,0500 (-0,85%)
- Άνοιγμα 5,8500
- Υψηλό 5,8500
- Χαμηλό 5,8500
- Όγκος 84
- Τζίρος 491 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/11/2019 | 5,9000 | 0,00% | 5,9500 | 5,9500 | 5,7000 | 316 | 1.821,90 |
| 14/11/2019 | 5,9000 | 0,00% | 5,7500 | 5,9000 | 5,6500 | 203 | 1.176,40 |
| 13/11/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,7000 | 100 | 580,00 |
| 12/11/2019 | 5,9000 | 0,00% | 5,6500 | 5,9000 | 5,6000 | 247 | 1.425,20 |
| 11/11/2019 | 5,9000 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 100 | 645,00 |
| 08/11/2019 | 5,9000 | 0,00% | 5,8000 | 5,8000 | 5,6500 | 113 | 647,00 |
| 07/11/2019 | 5,9000 | 0,00% | 5,5500 | 6,0000 | 5,5500 | 227 | 1.304,85 |
| 06/11/2019 | 5,9000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 120 | 672,00 |
| 05/11/2019 | 5,9000 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 300 | 1.935,00 |
| 04/11/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 01/11/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 31/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 30/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 29/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 25/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 24/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 23/10/2019 | 5,9000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 125 | 725,00 |
| 22/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 21/10/2019 | 5,9000 | 0,00% | 5,5500 | 5,9000 | 5,5500 | 365 | 2.151,75 |
| 18/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,8000 | 47 | 277,10 |
| 17/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 16/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 15/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 14/10/2019 | 5,9000 | 0,00% | 5,9000 | 6,2000 | 5,9000 | 803 | 4.882,40 |
| 11/10/2019 | 5,9000 | 3,51% | 5,5000 | 6,0000 | 5,5000 | 665 | 3.911,90 |
| 10/10/2019 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 09/10/2019 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 08/10/2019 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 65 | 370,50 |
| 07/10/2019 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 04/10/2019 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 03/10/2019 | 5,7000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 85 | 476,00 |
| 02/10/2019 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,6000 | 200 | 1.130,00 |
| 01/10/2019 | 5,7000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 34 | 187,00 |
| 30/9/2019 | 5,7000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 262 | 1.441,00 |
| 27/9/2019 | 5,7000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 85 | 476,00 |
| 26/9/2019 | 5,7000 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 100 | 565,00 |
| 25/9/2019 | 5,7000 | -0,87% | 5,7000 | 5,8000 | 5,7000 | 1.270 | 7.280,75 |
| 24/9/2019 | 5,7500 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 100 | 570,00 |
| 23/9/2019 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 20/9/2019 | 5,7500 | 4,55% | 5,7000 | 5,7500 | 5,7000 | 500 | 2.870,00 |
| 19/9/2019 | 5,5000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 29 | 156,60 |
| 18/9/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 17/9/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 100 | 550,00 |
| 16/9/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 13/9/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 12/9/2019 | 5,5000 | 0,00% | 5,3000 | 5,5000 | 5,3000 | 278 | 1.485,20 |
| 11/9/2019 | 5,5000 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 19 | 99,75 |
| 10/9/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 09/9/2019 | 5,5000 | 0,00% | 5,5500 | 5,5500 | 5,5500 | 171 | 949,05 |
| 06/9/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 05/9/2019 | 5,5000 | 0,00% | 5,5500 | 5,5500 | 5,5500 | 10 | 55,50 |
| 04/9/2019 | 5,5000 | 0,00% | 5,5500 | 5,5500 | 5,5500 | 310 | 1.720,50 |
| 03/9/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 02/9/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 30/8/2019 | 5,5000 | 3,77% | 5,5000 | 5,5500 | 5,5000 | 500 | 2.760,00 |
| 29/8/2019 | 5,3000 | 2,91% | 5,1000 | 5,3000 | 5,1000 | 967 | 5.098,70 |
| 28/8/2019 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 27/8/2019 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,0500 | 127 | 645,35 |
| 26/8/2019 | 5,1500 | 0,00% | 5,1000 | 5,3000 | 5,1000 | 125 | 652,50 |
| 23/8/2019 | 5,1500 | 0,00% | 5,3000 | 5,4000 | 5,3000 | 48 | 254,50 |
| 22/8/2019 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 21/8/2019 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 20/8/2019 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 19/8/2019 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 16/8/2019 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 14/8/2019 | 5,1500 | -8,85% | 5,8500 | 5,8500 | 5,1500 | 603 | 3.132,05 |
| 13/8/2019 | 5,6500 | 0,00% | 5,6500 | 5,9000 | 5,6500 | 1.045 | 6.020,50 |
| 12/8/2019 | 5,6500 | 9,71% | 5,0500 | 5,6500 | 5,0500 | 3.214 | 18.011,95 |
| 09/8/2019 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 08/8/2019 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 07/8/2019 | 5,1500 | 3,00% | 5,0000 | 5,5000 | 5,0000 | 568 | 2.918,25 |
| 06/8/2019 | 5,0000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 17 | 86,70 |
| 05/8/2019 | 5,0000 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 1 | 4,98 |
| 02/8/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 1 | 5,00 |
| 01/8/2019 | 5,0000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 192 | 998,40 |
| 31/7/2019 | 5,0000 | 0,00% | 4,9800 | 5,0000 | 4,9800 | 326 | 1.629,66 |
| 30/7/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 202 | 1.010,00 |
| 29/7/2019 | 5,0000 | 0,00% | 4,9600 | 5,0000 | 4,9600 | 313 | 1.556,28 |
| 26/7/2019 | 5,0000 | 0,00% | 5,0000 | 5,2000 | 5,0000 | 134 | 692,00 |
| 25/7/2019 | 5,0000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 195 | 994,50 |
| 24/7/2019 | 5,0000 | 0,00% | 4,9600 | 5,0000 | 4,9600 | 204 | 1.014,84 |
| 23/7/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 4,9600 | 477 | 2.378,08 |
| 22/7/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 220 | 1.100,00 |
| 19/7/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 430 | 2.150,00 |
| 18/7/2019 | 5,0000 | -0,99% | 5,0000 | 5,0000 | 5,0000 | 870 | 4.350,00 |
| 17/7/2019 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0000 | 227 | 1.135,25 |
| 16/7/2019 | 5,0500 | 1,00% | 5,0000 | 5,0500 | 5,0000 | 547 | 2.758,30 |
| 15/7/2019 | 5,0000 | -0,99% | 5,0000 | 5,0000 | 5,0000 | 818 | 4.090,00 |
| 12/7/2019 | 5,0500 | -4,72% | 5,1000 | 5,1000 | 5,0000 | 681 | 3.445,90 |
| 11/7/2019 | 5,3000 | 0,00% | 5,0500 | 5,2000 | 5,0000 | 457 | 2.293,55 |
| 10/7/2019 | 5,3000 | 3,92% | 5,0000 | 5,3000 | 5,0000 | 421 | 2.180,00 |
| 09/7/2019 | 5,1000 | -3,77% | 5,3000 | 5,3000 | 4,9800 | 734 | 3.735,41 |
| 08/7/2019 | 5,3000 | 0,00% | 5,0000 | 5,2000 | 5,0000 | 284 | 1.434,35 |
| 05/7/2019 | 5,3000 | 0,00% | 4,9400 | 5,2500 | 4,9400 | 465 | 2.380,04 |
| 04/7/2019 | 5,3000 | 0,00% | 5,4500 | 5,4500 | 4,9400 | 287 | 1.470,53 |
| 03/7/2019 | 5,3000 | 0,00% | 5,3000 | 5,4500 | 5,3000 | 332 | 1.768,60 |
| 02/7/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 522 | 2.766,60 |
| 01/7/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 59 | 312,70 |
| 28/6/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 27/6/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 166 | 879,80 |
| 26/6/2019 | 5,3000 | 0,95% | 5,3000 | 5,3000 | 5,3000 | 800 | 4.240,00 |
| 25/6/2019 | 5,2500 | 0,00% | 5,4000 | 5,7500 | 5,3500 | 219 | 1.181,55 |
| 24/6/2019 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 21/6/2019 | 5,2500 | 0,00% | 5,3500 | 5,3500 | 5,3000 | 59 | 313,70 |
| 20/6/2019 | 5,2500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 11 | 58,85 |
| 19/6/2019 | 5,2500 | 0,00% | 5,7500 | 5,7500 | 5,5000 | 60 | 335,00 |
| 18/6/2019 | 5,2500 | 0,00% | 5,3500 | 5,3500 | 5,3000 | 65 | 347,70 |
| 14/6/2019 | 5,2500 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 5 | 26,50 |
| 13/6/2019 | 5,2500 | 0,00% | 5,3000 | 5,7000 | 5,2500 | 267 | 1.410,10 |
| 12/6/2019 | 5,2500 | 0,00% | 5,3000 | 5,7500 | 5,3000 | 90 | 479,25 |
| 11/6/2019 | 5,2500 | 0,00% | 5,5500 | 5,7500 | 5,3000 | 489 | 2.680,45 |
| 10/6/2019 | 5,2500 | 0,00% | 5,7500 | 5,7500 | 5,2000 | 314 | 1.800,40 |
| 07/6/2019 | 5,2500 | 0,00% | 5,1500 | 5,5500 | 5,1000 | 128 | 654,30 |
| 06/6/2019 | 5,2500 | 0,00% | 5,5500 | 5,5500 | 5,5000 | 298 | 1.649,00 |
| 05/6/2019 | 5,2500 | 0,00% | 5,2000 | 5,2000 | 5,1500 | 59 | 306,35 |
| 04/6/2019 | 5,2500 | 0,00% | 5,2000 | 5,2000 | 5,0000 | 254 | 1.284,70 |
| 03/6/2019 | 5,2500 | 0,00% | 4,9000 | 4,9200 | 4,9000 | 123 | 602,80 |
| 31/5/2019 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 30/5/2019 | 5,2500 | 0,00% | 5,2500 | 5,5500 | 5,2500 | 375 | 2.066,25 |
| 29/5/2019 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 2 | 10,50 |
| 28/5/2019 | 5,2500 | 0,00% | 5,2500 | 5,6000 | 5,2500 | 107 | 593,95 |
| 27/5/2019 | 5,2500 | 0,00% | 5,3000 | 5,7500 | 5,2500 | 75 | 409,00 |
| 24/5/2019 | 5,2500 | 0,00% | 5,3000 | 5,3000 | 5,1000 | 230 | 1.192,30 |
| 23/5/2019 | 5,2500 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 83.438.249 | 390.824.787,69 |
| 22/5/2019 | 5,2500 | 7,14% | 5,2500 | 5,3000 | 5,2500 | 515 | 2.715,00 |
| 21/5/2019 | 4,9000 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 99 | 509,85 |
| 20/5/2019 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 17/5/2019 | 4,9000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 5 | 25,00 |
| 16/5/2019 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 147 | 720,30 |
| 15/5/2019 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 14/5/2019 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 411 | 2.013,90 |
| 13/5/2019 | 4,9000 | 0,00% | 4,9200 | 4,9200 | 4,9200 | 25 | 123,00 |
| 10/5/2019 | 4,9000 | 0,00% | 4,9400 | 4,9400 | 4,9400 | 5 | 24,70 |
| 09/5/2019 | 4,9000 | 0,00% | 4,6800 | 4,9000 | 4,6800 | 245 | 1.167,20 |
| 08/5/2019 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,8200 | 127 | 621,74 |
| 07/5/2019 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 06/5/2019 | 4,9000 | 0,41% | 4,8800 | 4,9000 | 4,8800 | 499 | 2.444,16 |
| 03/5/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | 1.368 | 6.675,84 |
| 02/5/2019 | 4,8800 | 0,00% | 4,7200 | 4,9000 | 4,7200 | 1.565 | 7.630,30 |
| 30/4/2019 | 4,8800 | 0,00% | 4,9200 | 4,9200 | 4,8800 | 1.000 | 4.885,00 |
| 25/4/2019 | 4,8800 | 0,00% | 4,8000 | 5,1000 | 4,8000 | 2.310 | 11.273,00 |
| 24/4/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | 693 | 3.381,00 |
| 23/4/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | 998 | 4.870,00 |
| 18/4/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 17/4/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 16/4/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 15/4/2019 | 4,8800 | 0,00% | 5,0500 | 5,0500 | 4,9800 | 127 | 636,00 |
| 12/4/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 11/4/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 10/4/2019 | 4,8800 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 32 | 156,00 |
| 09/4/2019 | 4,8800 | 0,00% | 4,9400 | 4,9400 | 4,9200 | 100 | 493,00 |
| 08/4/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 05/4/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 04/4/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 03/4/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | 410 | 2.000,00 |
| 02/4/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,6200 | 10 | 47,00 |
| 01/4/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 29/3/2019 | 4,8800 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 127 | 609,00 |
| 28/3/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 27/3/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 26/3/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 22/3/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | 70 | 341,00 |
| 21/3/2019 | 4,8800 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 100 | 490,00 |
| 20/3/2019 | 4,8800 | 0,00% | 4,8000 | 4,8400 | 4,5400 | 513 | 2.438,00 |
| 19/3/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 18/3/2019 | 4,8800 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 88 | 440,00 |
| 15/3/2019 | 4,8800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | 65 | 297,00 |
| 14/3/2019 | 4,8800 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 23 | 102,00 |
| 13/3/2019 | 4,8800 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 118 | 578,00 |
| 12/3/2019 | 4,8800 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 207 | 1.014,00 |
| 08/3/2019 | 4,8800 | 0,00% | 4,5000 | 4,6200 | 4,5000 | 89 | 404,00 |
| 07/3/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | 127 | 619,00 |
| 06/3/2019 | 4,8800 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 10 | 49,00 |
| 05/3/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 04/3/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 01/3/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 28/2/2019 | 4,8800 | 0,00% | 4,8000 | 5,0000 | 4,8000 | 502 | 2.485,00 |
| 27/2/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 26/2/2019 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 25/2/2019 | 4,8800 | 0,41% | 4,8800 | 4,9000 | 4,8800 | 1.100 | 5.378,00 |
| 22/2/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 59 | 286,00 |
| 21/2/2019 | 4,8600 | 0,00% | 4,8800 | 4,8800 | 4,8800 | 5 | 24,00 |
| 20/2/2019 | 4,8600 | 0,00% | 4,9000 | 4,9000 | 4,8600 | 100 | 486,00 |
| 19/2/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 127 | 617,00 |
| 18/2/2019 | 4,8600 | 0,00% | 5,0000 | 5,0000 | 4,8600 | 132 | 655,00 |
| 15/2/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 14/2/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 13/2/2019 | 4,8600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | 127 | 604,52 |
| 12/2/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 11/2/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 08/2/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 07/2/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 294 | 1.428,84 |
| 06/2/2019 | 4,8600 | 0,00% | 4,7000 | 4,8600 | 4,6000 | 147 | 691,80 |
| 05/2/2019 | 4,8600 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 1 | 5,30 |
| 04/2/2019 | 4,8600 | 0,00% | 4,5200 | 4,5200 | 4,5200 | 20 | 90,40 |
| 01/2/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 31/1/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 30/1/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 25 | 121,50 |
| 29/1/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 29 | 140,94 |
| 28/1/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 127 | 617,22 |
| 25/1/2019 | 4,8600 | 0,00% | 4,7200 | 4,7200 | 4,7200 | 11 | 51,92 |
| 24/1/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 23/1/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 22/1/2019 | 4,8600 | 0,00% | 4,8000 | 4,9200 | 4,8000 | 295 | 1.434,48 |
| 21/1/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 18/1/2019 | 4,8600 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 17 | 74,80 |
| 17/1/2019 | 4,8600 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 10 | 44,00 |
| 16/1/2019 | 4,8600 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 127 | 558,80 |
| 15/1/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 14/1/2019 | 4,8600 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 118 | 566,40 |
| 11/1/2019 | 4,8600 | 2,97% | 4,4200 | 4,9000 | 4,4200 | 759 | 3.635,28 |
| 10/1/2019 | 4,7200 | 0,00% | 4,4800 | 4,7200 | 4,4800 | 14 | 64,40 |
| 09/1/2019 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 08/1/2019 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 07/1/2019 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 04/1/2019 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 03/1/2019 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 02/1/2019 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 31/12/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 28/12/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 27/12/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 21/12/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 20/12/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 19/12/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 18/12/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 17/12/2018 | 4,7200 | 0,00% | 4,8200 | 4,8200 | 4,8000 | 54 | 259,00 |
| 14/12/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 13/12/2018 | 4,7200 | 0,00% | 5,1000 | 5,1000 | 4,8400 | 147 | 715,00 |
| 12/12/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 11/12/2018 | 4,7200 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 5 | 25,00 |
| 10/12/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | 47 | 221,00 |
| 07/12/2018 | 4,7200 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 64 | 300,00 |
| 06/12/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 05/12/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 04/12/2018 | 4,7200 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 5 | 22,00 |
| 03/12/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 30/11/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 29/11/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 28/11/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | 29 | 136,00 |
| 27/11/2018 | 4,7200 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 200 | 960,00 |
| 26/11/2018 | 4,7200 | 0,00% | 4,3600 | 4,8000 | 4,3600 | 43 | 198,00 |
| 23/11/2018 | 4,7200 | 0,00% | 4,3200 | 4,8000 | 4,3000 | 265 | 1.207,00 |
| 22/11/2018 | 4,7200 | 0,00% | 4,5000 | 4,5200 | 4,5000 | 45 | 202,00 |
| 21/11/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 20/11/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 19/11/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 16/11/2018 | 4,7200 | 0,00% | 4,6000 | 4,8000 | 4,6000 | 289 | 1.352,00 |
| 15/11/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 14/11/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | 66 | 311,00 |
| 13/11/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 12/11/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 09/11/2018 | 4,7200 | 0,00% | 4,2600 | 4,2600 | 4,2600 | 127 | 541,00 |
| 08/11/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 07/11/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 06/11/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | 2.157 | 10.181,00 |
| 05/11/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 02/11/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 01/11/2018 | 4,7200 | 0,00% | 4,3000 | 4,8000 | 4,3000 | 254 | 1.154,00 |
| 31/10/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 30/10/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 29/10/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 26/10/2018 | 4,7200 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 11 | 51,00 |
| 25/10/2018 | 4,7200 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 11 | 52,00 |
| 24/10/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 23/10/2018 | 4,7200 | 0,00% | 4,7000 | 4,7400 | 4,7000 | 274 | 1.288,00 |
| 22/10/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,5000 | 22 | 100,00 |
| 19/10/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 18/10/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 17/10/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 16/10/2018 | 4,7200 | 0,00% | 4,6000 | 4,6000 | 4,5200 | 135 | 620,00 |
| 15/10/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 12/10/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 11/10/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 10/10/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 09/10/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 08/10/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 05/10/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 04/10/2018 | 4,7200 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 11 | 51,00 |
| 03/10/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 02/10/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 01/10/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 28/9/2018 | 4,7200 | 0,00% | 4,9000 | 4,9000 | 4,7200 | 116 | 557,00 |
| 27/9/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | 127 | 599,00 |
| 26/9/2018 | 4,7200 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 44 | 211,00 |
| 25/9/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 24/9/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,4000 | 122 | 572,00 |
| 21/9/2018 | 4,7200 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 59 | 277,00 |
| 20/9/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 19/9/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 18/9/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 17/9/2018 | 4,7200 | 0,00% | 4,7200 | 4,8000 | 4,7200 | 136 | 651,00 |
| 14/9/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 13/9/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 12/9/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 11/9/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 10/9/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 07/9/2018 | 4,7200 | 0,00% | 4,8000 | 4,8000 | 4,7000 | 187 | 884,00 |
| 06/9/2018 | 4,7200 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 80 | 384,00 |
| 05/9/2018 | 4,7200 | 0,00% | 4,8000 | 4,8000 | 4,5000 | 61 | 289,00 |
| 04/9/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,6000 | 959 | 4.514,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 0,9780 | 6,30 % | 0,0580 | 5.923.850 |
| ΒΙΝΤΑ | 6,3500 | 5,83 % | 0,3500 | 200 |
| ΒΙΟΣΚ | 3,0200 | 5,23 % | 0,1500 | 32.617 |
| EIS | 1,7900 | 5,05 % | 0,0860 | 154.762 |
| ΜΙΝ | 0,7380 | 4,83 % | 0,0340 | 454 |
| ΓΕΒΚΑ | 2,4000 | 4,35 % | 0,1000 | 33.801 |
| ΦΡΙΓΟ | 0,4760 | 3,25 % | 0,0150 | 51.592 |
| ΣΑΝΜΕΖΖ | 0,1936 | 2,98 % | 0,0056 | 194 |
| ΕΥΑΠΣ | 3,6600 | 2,81 % | 0,1000 | 26.070 |
| ΙΝΤΚΑ | 3,3300 | 2,78 % | 0,0900 | 122.927 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,6200 | 0,11 % | 0,0150 | 9.506.755 |
| MTLN | 44,3000 | 0,50 % | 0,2200 | 8.368.513 |
| ΠΕΙΡ | 7,1640 | -0,36 % | -0,0260 | 6.143.207 |
| ΙΝΛΟΤ | 0,9780 | 6,30 % | 0,0580 | 5.753.453 |
| ΑΛΦΑ | 3,6240 | -0,44 % | -0,0160 | 3.261.410 |
| ΕΥΡΩΒ | 3,4900 | -0,99 % | -0,0350 | 2.671.255 |
| ΜΠΕΛΑ | 27,2800 | -1,16 % | -0,3200 | 2.599.442 |
| ΓΕΚΤΕΡΝΑ | 24,8800 | 1,55 % | 0,3800 | 2.142.378 |
| ΔΕΗ | 17,6800 | -1,23 % | -0,2200 | 1.621.396 |
| ΜΟΗ | 28,7200 | -0,97 % | -0,2800 | 1.596.986 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 0,9780 | 6,30 % | 5.923.850 | 5,75εκ. |
| ΑΛΦΑ | 3,6240 | -0,44 % | 898.602 | 3,26εκ. |
| ΠΕΙΡ | 7,1640 | -0,36 % | 858.295 | 6,14εκ. |
| ΕΥΡΩΒ | 3,4900 | -0,99 % | 766.064 | 2,67εκ. |
| ΕΤΕ | 13,6200 | 0,11 % | 707.536 | 9,51εκ. |
| ΦΒΜΕΖΖ | 0,0650 | 1,88 % | 647.130 | 42.098 |
| CREDIA | 1,4860 | -0,13 % | 210.340 | 311,1χιλ. |
| ΑΔΜΗΕ | 2,8050 | -0,36 % | 207.831 | 587,1χιλ. |
| MTLN | 44,3000 | 0,50 % | 193.461 | 8,37εκ. |
| ΤΡΕΣΤΑΤΕΣ | 1,8600 | 1,09 % | 173.727 | 322,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7900 | 5,05 % | 154.762 | 1,01 % |
| ΙΝΛΟΤ | 0,9780 | 6,30 % | 5.923.850 | 0,32 % |
| ΙΛΥΔΑ | 4,7000 | 1,08 % | 44.450 | 0,31 % |
| CNLCAP | 6,7500 | -2,17 % | 1.599 | 0,20 % |
| ΠΑΠ | 2,9900 | 0,34 % | 53.083 | 0,20 % |
| ΒΙΟΣΚ | 3,0200 | 5,23 % | 32.617 | 0,19 % |
| ΙΝΤΚΑ | 3,3300 | 2,78 % | 122.927 | 0,15 % |
| ΤΡΕΣΤΑΤΕΣ | 1,8600 | 1,09 % | 173.727 | 0,14 % |
| ΟΤΟΕΛ | 11,5000 | 0,35 % | 69.757 | 0,14 % |
| ΓΕΒΚΑ | 2,4000 | 4,35 % | 33.801 | 0,14 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4000 | -10,71 % | 629 | 17,86 % |
| ΓΕΒΚΑ | 2,4000 | 4,35 % | 33.801 | 7,83 % |
| ΣΑΝΜΕΖΖ | 0,1936 | 2,98 % | 194 | 7,13 % |
| ΜΙΝ | 0,7380 | 4,83 % | 454 | 6,25 % |
| ΒΙΟΣΚ | 3,0200 | 5,23 % | 32.617 | 5,92 % |
| ΦΟΥΝΤΛ | 1,4000 | 2,56 % | 45.342 | 5,49 % |
| ΜΑΘΙΟ | 0,9350 | -3,61 % | 1.516 | 5,15 % |
| ΙΛΥΔΑ | 4,7000 | 1,08 % | 44.450 | 4,95 % |
| ΝΑΥΠ | 1,3450 | -0,37 % | 8.130 | 4,81 % |
| EIS | 1,7900 | 5,05 % | 154.762 | 4,34 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|