| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,3000 | -4,41 % | -0,0600 | 525 |
| ΙΝΤΕΤ | 1,4000 | -3,45 % | -0,0500 | 1.816 |
| ΦΡΙΓΟ | 0,4260 | -3,18 % | -0,0140 | 49.054 |
| ΜΕΒΑ | 9,4000 | -3,09 % | -0,3000 | 86 |
| ΜΙΓ | 3,7000 | -2,63 % | -0,1000 | 3.740 |
| ΙΝΤΕΚ | 6,3200 | -2,62 % | -0,1700 | 73.216 |
| ΛΑΜΨΑ | 44,6000 | -2,62 % | -1,2000 | 135 |
| ΣΑΝΜΕΖΖ | 0,1960 | -2,24 % | -0,0045 | 25.041 |
| ΕΛΤΟΝ | 1,9900 | -1,97 % | -0,0400 | 37.654 |
Συνεχης ενημερωση
ΠΡΟΝΤΕΑ Α.Ε.Ε.Α.Π. (ΠΡΟΝΤΕΑ)
6,0000 €
0,1500 (2,56%)
- Άνοιγμα 5,9000
- Υψηλό 6,0000
- Χαμηλό 5,9000
- Όγκος 100
- Τζίρος 591 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -1,26% | 4,7200 | 4,7200 | 4,6000 | 959 | 4.514,00 |
| 03/9/2018 | 4,7800 | 0,00% | 4,6200 | 4,6200 | 4,6000 | 400 | 1.846,00 |
| 31/8/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 127 | 607,00 |
| 30/8/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 29/8/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 28/8/2018 | 4,7800 | 0,00% | 4,3200 | 4,3200 | 4,3200 | 5 | 21,00 |
| 27/8/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 24/8/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 23/8/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 22/8/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 21/8/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 20/8/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 17/8/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 16/8/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 14/8/2018 | 4,7800 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 150 | 780,00 |
| 13/8/2018 | 4,7800 | 0,00% | 4,7000 | 4,8000 | 4,7000 | 503 | 2.398,00 |
| 10/8/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 127 | 607,00 |
| 09/8/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 08/8/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 07/8/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 11 | 52,00 |
| 06/8/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 03/8/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 417 | 1.993,00 |
| 02/8/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 01/8/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 31/7/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 30/7/2018 | 4,7800 | 0,00% | 4,8000 | 4,8000 | 4,7800 | 127 | 607,00 |
| 27/7/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 26/7/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 7 | 33,00 |
| 25/7/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 24/7/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 23/7/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 120 | 573,00 |
| 20/7/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 19/7/2018 | 4,7800 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 127 | 609,00 |
| 18/7/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 17/7/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 16/7/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 13/7/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 157 | 750,00 |
| 12/7/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 11/7/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 10/7/2018 | 4,7800 | 0,00% | 4,6000 | 4,7800 | 4,6000 | 114 | 531,00 |
| 09/7/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 35 | 167,00 |
| 06/7/2018 | 4,7800 | 0,00% | 4,5400 | 5,2000 | 4,5400 | 36 | 164,00 |
| 05/7/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 04/7/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 72 | 344,00 |
| 03/7/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 02/7/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 136 | 650,00 |
| 29/6/2018 | 4,7800 | 0,00% | 4,3200 | 4,7600 | 4,3200 | 109 | 492,00 |
| 28/6/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 27/6/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 127 | 607,00 |
| 26/6/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 25/6/2018 | 4,7800 | 0,00% | 5,2000 | 5,2000 | 4,7800 | 146 | 705,00 |
| 22/6/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 174 | 831,00 |
| 21/6/2018 | 4,7800 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 127 | 584,00 |
| 20/6/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 19/6/2018 | 4,7800 | 0,00% | 5,0000 | 5,2000 | 4,5000 | 30 | 140,00 |
| 18/6/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 20 | 95,00 |
| 15/6/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 69 | 329,00 |
| 14/6/2018 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΤΣΟΦΤ | 29,0000 | 9,02 % | 2,4000 | 1 |
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 44 |
| ΛΕΒΚ | 0,3000 | 7,14 % | 0,0200 | 1 |
| ΑΑΑΚ | 6,5000 | 6,56 % | 0,4000 | 3 |
| ΣΙΔΜΑ | 2,0100 | 6,35 % | 0,1200 | 16.100 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 0,0350 | 2.081 |
| ΦΟΥΝΤΛ | 1,4250 | 4,01 % | 0,0550 | 21.750 |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 0,2500 | 105 |
| ΕΛΧΑ | 4,7950 | 3,12 % | 0,1450 | 239.195 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3170 | -0,25 % | -0,0110 | 28.096.439 |
| ΠΕΙΡ | 8,8140 | 0,43 % | 0,0380 | 26.219.432 |
| ΕΤΕ | 15,5500 | -0,64 % | -0,1000 | 18.697.370 |
| MTLN | 47,4600 | 2,51 % | 1,1600 | 18.693.545 |
| ΑΛΦΑ | 4,2010 | 0,07 % | 0,0030 | 17.811.919 |
| ΓΕΚΤΕΡΝΑ | 33,5000 | 1,45 % | 0,4800 | 9.602.117 |
| ΔΕΗ | 20,4200 | 3,08 % | 0,6100 | 8.522.955 |
| ΟΠΑΠ | 17,4800 | 2,46 % | 0,4200 | 8.255.674 |
| ΜΟΗ | 34,2400 | 1,24 % | 0,4200 | 4.928.666 |
| ΜΠΕΛΑ | 25,4000 | 0,79 % | 0,2000 | 4.584.482 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3170 | -0,25 % | 6.487.008 | 28,10εκ. |
| ΑΛΦΑ | 4,2010 | 0,07 % | 4.217.104 | 17,81εκ. |
| ΠΕΙΡ | 8,8140 | 0,43 % | 2.969.568 | 26,22εκ. |
| BYLOT | 1,0260 | -0,39 % | 1.481.775 | 1,53εκ. |
| ΕΤΕ | 15,5500 | -0,64 % | 1.193.739 | 18,70εκ. |
| ΟΠΑΠ | 17,4800 | 2,46 % | 476.343 | 8,26εκ. |
| OPTIMA | 8,5800 | 2,39 % | 422.981 | 3,66εκ. |
| ΔΕΗ | 20,4200 | 3,08 % | 421.661 | 8,52εκ. |
| CREDIA | 1,4960 | -0,40 % | 421.266 | 629,2χιλ. |
| MTLN | 47,4600 | 2,51 % | 396.119 | 18,69εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,2800 | -0,32 % | 218.718 | 1,02 % |
| YKNOT | 2,1600 | 1,41 % | 74.361 | 0,98 % |
| ΓΕΚΤΕΡΝΑ | 33,5000 | 1,45 % | 286.795 | 0,28 % |
| MTLN | 47,4600 | 2,51 % | 396.119 | 0,28 % |
| ΠΕΙΡ | 8,8140 | 0,43 % | 2.969.568 | 0,24 % |
| ΑΒΑΞ | 3,4200 | -1,16 % | 320.706 | 0,22 % |
| ΒΙΟΚΑ | 1,8800 | 2,17 % | 50.845 | 0,21 % |
| OPTIMA | 8,5800 | 2,39 % | 422.981 | 0,19 % |
| ΑΛΦΑ | 4,2010 | 0,07 % | 4.217.104 | 0,18 % |
| EIS | 1,8900 | 0,43 % | 27.909 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΙΔΜΑ | 2,0100 | 6,35 % | 16.100 | 7,94 % |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 2.081 | 6,55 % |
| ΤΡΑΣΤΟΡ | 1,3300 | 1,53 % | 3.542 | 6,11 % |
| ΔΑΑ | 11,6800 | 2,64 % | 93.236 | 5,71 % |
| ΓΚΜΕΖΖ | 0,4945 | -0,90 % | 13.135 | 5,51 % |
| TREK | 3,1700 | 0,32 % | 750 | 5,38 % |
| YKNOT | 2,1600 | 1,41 % | 74.361 | 5,16 % |
| ΟΤΟΕΛ | 13,1800 | 2,65 % | 42.258 | 5,14 % |
| ΕΛΛΑΚΤΩΡ | 1,4260 | 0,28 % | 146.756 | 5,06 % |
| OPTIMA | 8,5800 | 2,39 % | 422.981 | 4,89 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|