| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΠΙ | 0,6160 | -4,35 % | -0,0280 | 11.547 |
| ΜΕΒΑ | 6,0000 | -3,23 % | -0,2000 | 680 |
| ΑΚΡΙΤ | 1,0500 | -3,23 % | -0,0350 | 4.520 |
| ΤΖΚΑ | 1,4200 | -3,07 % | -0,0450 | 13.931 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΙΛΥΔΑ | 3,2100 | -2,73 % | -0,0900 | 5.320 |
| ΕΒΡΟΦ | 2,4900 | -2,73 % | -0,0700 | 3.208 |
| ΠΡΔ | 0,5550 | -2,63 % | -0,0150 | 3.149 |
| ΒΙΟΣΚ | 2,7000 | -2,53 % | -0,0700 | 21.776 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 1.640 |
Συνεχης ενημερωση
ΠΡΟΝΤΕΑ Α.Ε.Ε.Α.Π. (ΠΡΟΝΤΕΑ)
6,0000 €
-0,0500 (-0,83%)
- Άνοιγμα 6,0500
- Υψηλό 6,0500
- Χαμηλό 6,0000
- Όγκος 130
- Τζίρος 785 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/6/2018 | 4,7800 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 60 | 294,00 |
| 12/6/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 11/6/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 156 | 745,00 |
| 08/6/2018 | 4,7800 | 0,00% | 4,7600 | 4,7600 | 4,6400 | 11 | 52,00 |
| 07/6/2018 | 4,7800 | 0,00% | 4,4600 | 4,7800 | 4,4600 | 243 | 1.120,00 |
| 06/6/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 05/6/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 04/6/2018 | 4,7800 | 0,00% | 4,3200 | 4,8200 | 4,3200 | 313 | 1.441,00 |
| 01/6/2018 | 4,7800 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 127 | 596,00 |
| 31/5/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 61 | 291,00 |
| 30/5/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 29/5/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 25/5/2018 | 4,7800 | 0,00% | 4,7000 | 4,7800 | 4,7000 | 195 | 920,00 |
| 24/5/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 95 | 454,00 |
| 23/5/2018 | 4,7800 | 0,00% | 4,6200 | 4,7200 | 4,5600 | 406 | 1.868,00 |
| 22/5/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 21/5/2018 | 4,7800 | 0,00% | 4,7000 | 5,0000 | 4,7000 | 38 | 182,00 |
| 18/5/2018 | 4,7800 | 0,00% | 4,9000 | 4,9000 | 4,4400 | 49 | 237,00 |
| 17/5/2018 | 4,7800 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 200 | 960,00 |
| 16/5/2018 | 4,7800 | 0,00% | 4,7400 | 4,7800 | 4,7400 | 41 | 195,00 |
| 15/5/2018 | 4,7800 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 23 | 105,00 |
| 14/5/2018 | 4,7800 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 10 | 47,00 |
| 11/5/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 10/5/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 09/5/2018 | 4,7800 | 0,00% | 4,4400 | 4,4400 | 4,4400 | 11 | 48,00 |
| 08/5/2018 | 4,7800 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 51 | 267,00 |
| 07/5/2018 | 4,7800 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 5 | 22,00 |
| 04/5/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 03/5/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 59 | 282,00 |
| 02/5/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 5 | 23,00 |
| 30/4/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 27/4/2018 | 4,7800 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 128 | 640,00 |
| 26/4/2018 | 4,7800 | 0,00% | 4,8200 | 5,0000 | 4,7800 | 284 | 1.394,00 |
| 25/4/2018 | 4,7800 | 0,00% | 5,2000 | 5,2000 | 5,1000 | 38 | 195,00 |
| 24/4/2018 | 4,7800 | 0,00% | 4,8000 | 4,9000 | 4,8000 | 123 | 600,00 |
| 23/4/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 11 | 52,00 |
| 20/4/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 19/4/2018 | 4,7800 | 0,00% | 4,9000 | 4,9000 | 4,7200 | 216 | 1.049,00 |
| 18/4/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 17/4/2018 | 4,7800 | -0,42% | 4,9200 | 4,9200 | 4,6800 | 3.654 | 17.517,00 |
| 16/4/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 127 | 609,00 |
| 13/4/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 12/4/2018 | 4,8000 | 0,00% | 4,7200 | 4,7200 | 4,7200 | 127 | 599,00 |
| 11/4/2018 | 4,8000 | 0,00% | 4,7600 | 4,7600 | 4,7600 | 35 | 166,00 |
| 10/4/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 05/4/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 04/4/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 03/4/2018 | 4,8000 | 0,00% | 4,7200 | 4,7200 | 4,7200 | 10 | 47,00 |
| 29/3/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 28/3/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 27/3/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 26/3/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 23/3/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 22/3/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 21/3/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 20/3/2018 | 4,8000 | 0,00% | 4,8400 | 4,8400 | 4,8000 | 118 | 569,00 |
| 19/3/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 16/3/2018 | 4,8000 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 188 | 909,00 |
| 15/3/2018 | 4,8000 | 0,00% | 4,8400 | 4,9000 | 4,8400 | 180 | 877,00 |
| 14/3/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 13/3/2018 | 4,8000 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 127 | 617,00 |
| 12/3/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 09/3/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 08/3/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 127 | 609,00 |
| 07/3/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 06/3/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 05/3/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 02/3/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 01/3/2018 | 4,8000 | 0,00% | 4,4200 | 4,8000 | 4,4200 | 10 | 46,00 |
| 28/2/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 27/2/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 26/2/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 23/2/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 127 | 609,00 |
| 22/2/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 21/2/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 127 | 609,00 |
| 20/2/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 16/2/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 15/2/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 70 | 336,00 |
| 14/2/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 17 | 81,00 |
| 13/2/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 12/2/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 09/2/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 127 | 609,00 |
| 08/2/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 07/2/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 14 | 67,00 |
| 06/2/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 17 | 81,00 |
| 05/2/2018 | 4,8000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 100 | 490,00 |
| 02/2/2018 | 4,8000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 100 | 490,00 |
| 01/2/2018 | 4,8000 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 120 | 630,00 |
| 31/1/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 30/1/2018 | 4,8000 | 0,00% | 4,8000 | 4,9000 | 4,8000 | 179 | 864,00 |
| 29/1/2018 | 4,8000 | 0,00% | 4,8000 | 4,9000 | 4,8000 | 86 | 420,00 |
| 26/1/2018 | 4,8000 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 3 | 15,00 |
| 25/1/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 24/1/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 23/1/2018 | 4,8000 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 277 | 1.454,00 |
| 22/1/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 19/1/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 41 | 196,00 |
| 18/1/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 41 | 196,00 |
| 17/1/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 59 | 283,00 |
| 16/1/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 15/1/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 12/1/2018 | 4,8000 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 5 | 26,00 |
| 11/1/2018 | 4,8000 | 0,00% | 5,1000 | 5,2500 | 5,0000 | 149 | 766,00 |
| 10/1/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 11 | 52,00 |
| 09/1/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 08/1/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 05/1/2018 | 4,8000 | 0,00% | 5,1000 | 5,2500 | 5,0000 | 220 | 1.118,00 |
| 04/1/2018 | 4,8000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 100 | 500,00 |
| 03/1/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 02/1/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 29/12/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 28/12/2017 | 4,8000 | 0,00% | 5,0000 | 5,2500 | 5,0000 | 306 | 1.605,00 |
| 27/12/2017 | 4,8000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 111 | 555,00 |
| 22/12/2017 | 4,8000 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 60 | 315,00 |
| 21/12/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 20/12/2017 | 4,8000 | 0,00% | 5,2000 | 5,2000 | 4,9200 | 11 | 55,00 |
| 19/12/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 18/12/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 15/12/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 14/12/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 13/12/2017 | 4,8000 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 38 | 199,00 |
| 12/12/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 11/12/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 08/12/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 07/12/2017 | 4,8000 | 2,35% | 4,8000 | 4,8000 | 4,8000 | 100 | 480,00 |
| 06/12/2017 | 4,6900 | 9,32% | 4,6900 | 4,6900 | 4,6900 | 47 | 220,00 |
| 05/12/2017 | 4,2900 | -12,09% | 4,2900 | 4,2900 | 4,2900 | 127 | 544,00 |
| 04/12/2017 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 01/12/2017 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 30/11/2017 | 4,8800 | 1,67% | 4,8100 | 4,9000 | 4,8100 | 515 | 2.514,00 |
| 29/11/2017 | 4,8000 | 9,09% | 4,7900 | 4,8000 | 4,7900 | 230 | 1.103,00 |
| 28/11/2017 | 4,4000 | 8,64% | 4,4000 | 4,4000 | 4,4000 | 127 | 558,00 |
| 27/11/2017 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 24/11/2017 | 4,0500 | -10,00% | 4,0000 | 4,2900 | 4,0000 | 6 | 24,00 |
| 23/11/2017 | 4,5000 | -8,16% | 4,5000 | 4,5000 | 4,5000 | 59 | 265,00 |
| 22/11/2017 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 510 | 2.499,00 |
| 21/11/2017 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 127 | 622,00 |
| 20/11/2017 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 17/11/2017 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 16/11/2017 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 15/11/2017 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 14/11/2017 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 13/11/2017 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 10/11/2017 | 4,9000 | 0,20% | 4,9000 | 4,9000 | 4,9000 | 200 | 980,00 |
| 09/11/2017 | 4,8900 | 0,00% | 4,8900 | 4,8900 | 4,8900 | 150 | 733,00 |
| 08/11/2017 | 4,8900 | 0,00% | 4,8900 | 4,8900 | 4,8900 | ,00 | |
| 07/11/2017 | 4,8900 | 0,00% | 4,8900 | 4,8900 | 4,8900 | ,00 | |
| 06/11/2017 | 4,8900 | 0,00% | 4,8900 | 4,8900 | 4,8900 | 47 | 229,00 |
| 03/11/2017 | 4,8900 | 0,00% | 4,8900 | 4,8900 | 4,8900 | 231 | 1.129,00 |
| 02/11/2017 | 4,8900 | 0,00% | 4,8900 | 4,8900 | 4,8900 | 324 | 1.584,00 |
| 01/11/2017 | 4,8900 | 1,24% | 4,8300 | 5,0000 | 4,8300 | 225 | 1.099,00 |
| 31/10/2017 | 4,8300 | -15,26% | 4,8200 | 4,8300 | 4,8200 | 500 | 2.413,50 |
| 30/10/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 27/10/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 26/10/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 728 | 4.149,00 |
| 25/10/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 24/10/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 63 | 359,00 |
| 23/10/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 26 | 148,00 |
| 20/10/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 19/10/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 18/10/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 17/10/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 253 | 1.442,00 |
| 16/10/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 150 | 855,00 |
| 13/10/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 10 | 57,00 |
| 12/10/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 11/10/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 10/10/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 09/10/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 06/10/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 5 | 28,00 |
| 05/10/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 04/10/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 100 | 570,00 |
| 03/10/2017 | 5,7000 | 10,04% | 5,7000 | 5,7000 | 5,7000 | 11 | 62,00 |
| 02/10/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | ,00 | |
| 29/9/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | ,00 | |
| 28/9/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | 11 | 56,00 |
| 27/9/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | ,00 | |
| 26/9/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | ,00 | |
| 25/9/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | ,00 | |
| 22/9/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | ,00 | |
| 21/9/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | ,00 | |
| 20/9/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | 1.059 | 5.485,00 |
| 19/9/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | 1.000 | 5.180,00 |
| 18/9/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | ,00 | |
| 15/9/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | 300 | 1.554,00 |
| 14/9/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | 926 | 4.796,00 |
| 13/9/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | 50 | 259,00 |
| 12/9/2017 | 5,1800 | -0,38% | 5,1800 | 5,1800 | 5,1800 | 1 | 5,00 |
| 11/9/2017 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 08/9/2017 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 07/9/2017 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 06/9/2017 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 05/9/2017 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 04/9/2017 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 01/9/2017 | 5,2000 | -0,95% | 5,2000 | 5,2000 | 5,2000 | 150 | 780,00 |
| 31/8/2017 | 5,2500 | 1,35% | 5,2500 | 5,2500 | 5,2500 | 10 | 52,00 |
| 30/8/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | ,00 | |
| 29/8/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | 855 | 4.428,00 |
| 28/8/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | ,00 | |
| 25/8/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | 150 | 777,00 |
| 24/8/2017 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | 366 | 1.895,00 |
| 23/8/2017 | 5,1800 | 4,23% | 5,1400 | 5,2400 | 5,1400 | 250 | 1.295,00 |
| 22/8/2017 | 4,9700 | 1,84% | 4,9700 | 4,9700 | 4,9700 | 50 | 248,00 |
| 21/8/2017 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 18/8/2017 | 4,8800 | 1,46% | 4,8100 | 4,9400 | 4,8100 | 200 | 975,00 |
| 17/8/2017 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 16/8/2017 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 14/8/2017 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 11/8/2017 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 10/8/2017 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 09/8/2017 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 08/8/2017 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 07/8/2017 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 04/8/2017 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 03/8/2017 | 4,8100 | -0,82% | 4,8000 | 4,8100 | 4,8000 | 1.069 | 5.137,00 |
| 02/8/2017 | 4,8500 | 0,83% | 4,8500 | 4,8500 | 4,8500 | 100 | 485,00 |
| 01/8/2017 | 4,8100 | 0,21% | 4,8400 | 4,8400 | 4,8100 | 319 | 1.534,00 |
| 31/7/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 150 | 720,00 |
| 28/7/2017 | 4,8000 | 8,60% | 4,8000 | 4,8000 | 4,8000 | 33 | 158,00 |
| 27/7/2017 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 26/7/2017 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 25/7/2017 | 4,4200 | -11,42% | 4,4200 | 4,4200 | 4,4200 | 25 | 110,00 |
| 24/7/2017 | 4,9900 | 0,00% | 4,9900 | 4,9900 | 4,9900 | ,00 | |
| 21/7/2017 | 4,9900 | 11,88% | 4,9900 | 4,9900 | 4,9900 | 50 | 249,00 |
| 20/7/2017 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 19/7/2017 | 4,4600 | -10,62% | 4,4600 | 4,4600 | 4,4600 | 156 | 695,00 |
| 18/7/2017 | 4,9900 | -0,20% | 5,0000 | 5,0000 | 4,9900 | 98 | 489,00 |
| 17/7/2017 | 5,0000 | 0,81% | 5,0000 | 5,0000 | 5,0000 | 30 | 150,00 |
| 14/7/2017 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 13/7/2017 | 4,9600 | -0,20% | 4,9600 | 4,9600 | 4,9600 | 13 | 64,00 |
| 12/7/2017 | 4,9700 | 15,31% | 5,0000 | 5,0000 | 4,9500 | 64 | 317,00 |
| 11/7/2017 | 4,3100 | 0,00% | 4,3100 | 4,3100 | 4,3100 | ,00 | |
| 10/7/2017 | 4,3100 | 0,00% | 4,3100 | 4,3100 | 4,3100 | ,00 | |
| 07/7/2017 | 4,3100 | 2,38% | 4,1900 | 4,4000 | 4,1900 | 283 | 1.218,00 |
| 06/7/2017 | 4,2100 | -4,32% | 4,2100 | 4,2100 | 4,2100 | 80 | 336,00 |
| 05/7/2017 | 4,4000 | -5,58% | 4,4000 | 4,4000 | 4,4000 | 71 | 312,00 |
| 04/7/2017 | 4,6600 | 3,56% | 4,6600 | 4,6600 | 4,6600 | 64 | 298,00 |
| 03/7/2017 | 4,5000 | 1,58% | 4,5000 | 4,5000 | 4,5000 | 200 | 900,00 |
| 30/6/2017 | 4,4300 | 0,00% | 4,4300 | 4,4300 | 4,4300 | ,00 | |
| 29/6/2017 | 4,4300 | 0,00% | 4,4300 | 4,4300 | 4,4300 | 59 | 261,00 |
| 28/6/2017 | 4,4300 | -9,59% | 4,4300 | 4,4300 | 4,4300 | 7 | 31,00 |
| 27/6/2017 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 26/6/2017 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 23/6/2017 | 4,9000 | 6,29% | 5,0000 | 5,0000 | 4,8900 | 67 | 328,00 |
| 22/6/2017 | 4,6100 | -1,07% | 4,5600 | 4,6600 | 4,5600 | 126 | 581,00 |
| 21/6/2017 | 4,6600 | 0,00% | 4,6600 | 4,6600 | 4,6600 | 50 | 233,00 |
| 20/6/2017 | 4,6600 | 1,75% | 4,6600 | 4,6600 | 4,6500 | 382 | 1.779,00 |
| 19/6/2017 | 4,5800 | 3,85% | 4,4300 | 4,6300 | 4,4300 | 273 | 1.249,00 |
| 16/6/2017 | 4,4100 | 0,23% | 4,4100 | 4,4100 | 4,4100 | 245 | 1.080,00 |
| 15/6/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 127 | 558,00 |
| 14/6/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 13/6/2017 | 4,4000 | -0,23% | 4,4000 | 4,4000 | 4,4000 | 159 | 699,00 |
| 12/6/2017 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 09/6/2017 | 4,4100 | -5,36% | 4,4100 | 4,4100 | 4,4100 | 127 | 560,00 |
| 08/6/2017 | 4,6600 | 0,00% | 4,6600 | 4,6600 | 4,6600 | 320 | 1.491,00 |
| 07/6/2017 | 4,6600 | 5,91% | 4,6600 | 4,6600 | 4,6600 | 126 | 587,00 |
| 06/6/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 02/6/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 01/6/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 31/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 277 | 1.218,00 |
| 30/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 29/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 14 | 61,00 |
| 26/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 25/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 24/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 23/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 22/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 239 | 1.051,00 |
| 19/5/2017 | 4,4000 | -8,33% | 4,4000 | 4,4000 | 4,4000 | 127 | 558,00 |
| 18/5/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 17/5/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 16/5/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 15/5/2017 | 4,8000 | 9,09% | 4,7000 | 4,8000 | 4,7000 | 1.217 | 5.839,00 |
| 12/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 11/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 10/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 22 | 96,00 |
| 09/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 146 | 642,00 |
| 08/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 05/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 20 | 88,00 |
| 04/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 03/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 02/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 28/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 13 | 57,00 |
| 27/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 26/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 25/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 24/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 54 | 237,00 |
| 21/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 20/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 19/4/2017 | 4,4000 | 7,06% | 4,4000 | 4,4000 | 4,4000 | 6 | 26,00 |
| 18/4/2017 | 4,1100 | -2,84% | 4,1100 | 4,1100 | 4,1100 | 127 | 521,00 |
| 13/4/2017 | 4,2300 | 2,42% | 4,2300 | 4,2300 | 4,2300 | 381 | 1.611,00 |
| 12/4/2017 | 4,1300 | 0,98% | 4,0900 | 4,2200 | 4,0900 | 177 | 730,00 |
| 11/4/2017 | 4,0900 | 0,00% | 4,0900 | 4,0900 | 4,0900 | ,00 | |
| 10/4/2017 | 4,0900 | -2,85% | 4,0900 | 4,0900 | 4,0900 | 11 | 44,00 |
| 07/4/2017 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | 270 | 1.136,00 |
| 06/4/2017 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 05/4/2017 | 4,2100 | 0,24% | 4,2100 | 4,2100 | 4,2100 | 12 | 50,00 |
| 04/4/2017 | 4,2000 | 3,19% | 4,2000 | 4,2000 | 4,2000 | 177 | 743,00 |
| 03/4/2017 | 4,0700 | 0,00% | 4,0700 | 4,0700 | 4,0700 | 22 | 89,00 |
| 31/3/2017 | 4,0700 | 0,00% | 4,0700 | 4,0700 | 4,0700 | ,00 | |
| 30/3/2017 | 4,0700 | 0,00% | 4,0700 | 4,0700 | 4,0700 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΚΥΡΙΟ | 2,3500 | 10,85 % | 0,2300 | 53.803 |
| ΜΟΝΤΑ | 5,2200 | 9,66 % | 0,4600 | 1.163 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΣΑΝΜΕΖΖ | 0,2160 | 5,37 % | 0,0110 | 40.399 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΚΑΙΡΟΜΕΖ | 0,4365 | 4,43 % | 0,0185 | 468.954 |
| ΓΚΜΕΖΖ | 0,4925 | 3,47 % | 0,0165 | 75.997 |
| ΑΤΕΚ | 1,2700 | 3,25 % | 0,0400 | 3.116 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,6960 | -2,13 % | -0,1460 | 8.424.708 |
| ΕΤΕ | 11,9700 | -2,17 % | -0,2650 | 5.555.245 |
| MTLN | 52,2500 | -1,69 % | -0,9000 | 4.598.720 |
| ΕΥΡΩΒ | 3,1440 | -1,26 % | -0,0400 | 4.472.644 |
| ΑΛΦΑ | 3,4600 | -1,65 % | -0,0580 | 4.324.967 |
| ΜΠΕΛΑ | 31,0600 | 2,51 % | 0,7600 | 2.844.209 |
| ΟΠΑΠ | 18,8400 | 0,37 % | 0,0700 | 2.622.565 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 2.392.656 |
| ΕΛΠΕ | 8,1400 | -1,69 % | -0,1400 | 1.544.714 |
| ΜΟΗ | 24,6800 | 1,56 % | 0,3800 | 1.190.154 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0636 | 0,95 % | 1.777.716 | 111,8χιλ. |
| ΕΥΡΩΒ | 3,1440 | -1,26 % | 1.406.484 | 4,47εκ. |
| ΠΕΙΡ | 6,6960 | -2,13 % | 1.248.425 | 8,42εκ. |
| ΑΛΦΑ | 3,4600 | -1,65 % | 1.237.596 | 4,32εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4365 | 4,43 % | 468.954 | 201,1χιλ. |
| ΕΤΕ | 11,9700 | -2,17 % | 458.596 | 5,56εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 447.526 | 538,8χιλ. |
| BOCHGR | 7,4600 | 1,08 % | 320.521 | 2,39εκ. |
| CREDIA | 1,4300 | -1,38 % | 290.446 | 419,8χιλ. |
| ΑΔΜΗΕ | 3,1700 | -1,71 % | 220.173 | 703,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8000 | 0,00 % | 30.882 | 0,99 % |
| ΚΥΡΙΟ | 2,3500 | 10,85 % | 53.803 | 0,71 % |
| ΤΖΚΑ | 1,4200 | -3,07 % | 13.931 | 0,46 % |
| ΝΑΥΠ | 1,2050 | -1,23 % | 34.048 | 0,30 % |
| AEM | 6,0850 | 1,42 % | 158.151 | 0,27 % |
| EIS | 1,2760 | -1,09 % | 32.387 | 0,21 % |
| ΚΟΥΑΛ | 1,3240 | 1,07 % | 45.173 | 0,17 % |
| ΚΑΙΡΟΜΕΖ | 0,4365 | 4,43 % | 468.954 | 0,15 % |
| ΦΒΜΕΖΖ | 0,0636 | 0,95 % | 1.777.716 | 0,14 % |
| ΕΧΑΕ | 7,0000 | 0,14 % | 84.353 | 0,14 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3500 | 10,85 % | 53.803 | 12,74 % |
| ΜΟΝΤΑ | 5,2200 | 9,66 % | 1.163 | 10,29 % |
| ΣΑΝΜΕΖΖ | 0,2160 | 5,37 % | 40.399 | 7,07 % |
| ΜΙΓ | 4,2300 | -2,31 % | 18.622 | 6,70 % |
| ΑΤΕΚ | 1,2700 | 3,25 % | 3.116 | 6,50 % |
| ΠΡΔ | 0,5550 | -2,63 % | 3.149 | 6,14 % |
| ΒΙΟΣΚ | 2,7000 | -2,53 % | 21.776 | 5,78 % |
| ΚΑΙΡΟΜΕΖ | 0,4365 | 4,43 % | 468.954 | 5,74 % |
| ΓΚΜΕΖΖ | 0,4925 | 3,47 % | 75.997 | 5,15 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|