| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| YKNOT | 1,6850 | -8,17 % | -0,1500 | 66.423 |
| ΙΛΥΔΑ | 4,7300 | -4,44 % | -0,2200 | 22.049 |
| CREDIA | 1,3100 | -4,38 % | -0,0600 | 1.389.865 |
| ΚΡΙ | 22,9500 | -3,16 % | -0,7500 | 7.426 |
| ΣΑΝΜΕΖΖ | 0,1746 | -2,68 % | -0,0048 | 49.940 |
| ΔΡΟΜΕ | 0,3580 | -2,45 % | -0,0090 | 4.242 |
| BYLOT | 0,9630 | -2,33 % | -0,0230 | 2.427.193 |
| ΑΤΕΚ | 1,3000 | -2,26 % | -0,0300 | 1.799 |
| ΦΑΙΣ | 3,8150 | -2,18 % | -0,0850 | 55.217 |
| AKTR | 11,2000 | -2,10 % | -0,2400 | 602.687 |
Συνεχης ενημερωση
SPACE HELLAS Α.Ε. (ΣΠΕΙΣ)
7,4000 €
-0,1400 (-1,86%)
- Άνοιγμα 7,6000
- Υψηλό 7,7000
- Χαμηλό 7,4000
- Όγκος 6.258
- Τζίρος 47.121 €
- Πράξεις 62
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/11/2018 | 5,2500 | 0,96% | 5,0500 | 5,2500 | 5,0000 | 480 | 2.461,00 |
| 12/11/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 2.000 | 10.400,00 |
| 09/11/2018 | 5,2000 | 1,96% | 5,1000 | 5,2000 | 5,1000 | 2.009 | 10.259,00 |
| 08/11/2018 | 5,1000 | -1,92% | 5,1500 | 5,2000 | 5,1000 | 746 | 3.838,00 |
| 07/11/2018 | 5,2000 | 0,00% | 5,0000 | 5,2000 | 5,0000 | 265 | 1.369,00 |
| 06/11/2018 | 5,2000 | -0,95% | 5,1000 | 5,2000 | 5,1000 | 201 | 1.039,00 |
| 05/11/2018 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 500 | 2.625,00 |
| 02/11/2018 | 5,2500 | 0,96% | 5,2000 | 5,2500 | 5,2000 | 200 | 1.045,00 |
| 01/11/2018 | 5,2000 | -0,95% | 5,2000 | 5,2000 | 5,2000 | 60 | 312,00 |
| 31/10/2018 | 5,2500 | -4,55% | 5,4000 | 5,4000 | 5,2500 | 1.021 | 5.397,00 |
| 30/10/2018 | 5,5000 | -2,65% | 5,5000 | 5,5500 | 5,3500 | 1.185 | 6.512,00 |
| 29/10/2018 | 5,6500 | 2,73% | 5,5000 | 5,7000 | 5,3500 | 4.905 | 27.174,00 |
| 26/10/2018 | 5,5000 | 2,80% | 5,2000 | 5,5000 | 5,1500 | 4.570 | 24.476,00 |
| 25/10/2018 | 5,3500 | -0,93% | 5,4000 | 5,4000 | 5,2000 | 772 | 4.118,00 |
| 24/10/2018 | 5,4000 | -5,26% | 5,6000 | 5,6500 | 5,2000 | 7.343 | 39.789,00 |
| 23/10/2018 | 5,7000 | 0,00% | 5,5000 | 5,7000 | 5,4500 | 1.326 | 7.393,00 |
| 22/10/2018 | 5,7000 | 9,62% | 5,0000 | 5,7000 | 5,0000 | 15.961 | 84.711,00 |
| 19/10/2018 | 5,2000 | 0,00% | 5,1000 | 5,2000 | 5,1000 | 2.170 | 11.105,00 |
| 18/10/2018 | 5,2000 | 0,00% | 5,1000 | 5,2000 | 5,1000 | 2.150 | 11.045,00 |
| 17/10/2018 | 5,2000 | 0,00% | 5,1000 | 5,2000 | 5,1000 | 11.030 | 56.464,00 |
| 16/10/2018 | 5,2000 | 0,97% | 5,1500 | 5,2000 | 5,1500 | 560 | 2.885,00 |
| 15/10/2018 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 150 | 772,00 |
| 12/10/2018 | 5,1500 | -0,96% | 5,1500 | 5,1500 | 4,9800 | 7.252 | 37.328,00 |
| 11/10/2018 | 5,2000 | 0,00% | 4,9400 | 5,2000 | 4,9400 | 291 | 1.475,00 |
| 10/10/2018 | 5,2000 | 0,00% | 5,1500 | 5,2000 | 5,0000 | 6.450 | 33.193,00 |
| 09/10/2018 | 5,2000 | 0,97% | 5,1500 | 5,2000 | 5,1500 | 2.050 | 10.560,00 |
| 08/10/2018 | 5,1500 | 0,00% | 4,9200 | 5,1500 | 4,9200 | 70 | 352,00 |
| 05/10/2018 | 5,1500 | -0,96% | 5,1500 | 5,2000 | 5,1000 | 5.895 | 30.364,00 |
| 04/10/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 400 | 2.080,00 |
| 03/10/2018 | 5,2000 | -0,95% | 4,9000 | 5,2000 | 4,9000 | 1.407 | 6.970,00 |
| 02/10/2018 | 5,2500 | 0,96% | 5,1500 | 5,2500 | 5,1500 | 12.501 | 65.569,00 |
| 01/10/2018 | 5,2000 | 0,00% | 5,1500 | 5,2000 | 5,1500 | 810 | 4.187,00 |
| 28/9/2018 | 5,2000 | -0,95% | 5,0000 | 5,2000 | 5,0000 | 860 | 4.347,00 |
| 27/9/2018 | 5,2500 | 0,96% | 5,2500 | 5,2500 | 5,2500 | 2.000 | 10.500,00 |
| 26/9/2018 | 5,2000 | -1,89% | 5,2000 | 5,2000 | 5,2000 | 4.000 | 20.800,00 |
| 25/9/2018 | 5,3000 | 0,00% | 5,2000 | 5,3000 | 5,2000 | 2.010 | 10.453,00 |
| 24/9/2018 | 5,3000 | 1,92% | 5,3000 | 5,3000 | 5,3000 | 4.086 | 21.655,00 |
| 21/9/2018 | 5,2000 | -1,89% | 5,0000 | 5,2000 | 5,0000 | 4.270 | 22.175,00 |
| 20/9/2018 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 19/9/2018 | 5,3000 | 0,95% | 5,3000 | 5,3000 | 5,3000 | 20 | 106,00 |
| 18/9/2018 | 5,2500 | -2,78% | 4,9000 | 5,3000 | 4,9000 | 830 | 4.239,00 |
| 17/9/2018 | 5,4000 | 3,85% | 5,5000 | 5,5000 | 5,2000 | 14 | 75,00 |
| 14/9/2018 | 5,2000 | -5,45% | 5,1000 | 5,4500 | 5,1000 | 90 | 469,00 |
| 13/9/2018 | 5,5000 | 1,85% | 5,2000 | 5,5000 | 5,2000 | 235 | 1.242,00 |
| 12/9/2018 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 11/9/2018 | 5,4000 | 3,85% | 5,4000 | 5,4000 | 5,4000 | 20 | 108,00 |
| 10/9/2018 | 5,2000 | 0,97% | 5,2000 | 5,2000 | 5,2000 | 15 | 78,00 |
| 07/9/2018 | 5,1500 | -3,74% | 5,0500 | 5,1500 | 5,0500 | 351 | 1.787,00 |
| 06/9/2018 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 05/9/2018 | 5,3500 | -1,83% | 5,3500 | 5,3500 | 5,1000 | 173 | 892,00 |
| 04/9/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 03/9/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 31/8/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 30/8/2018 | 5,4500 | 5,83% | 5,4500 | 5,4500 | 5,4500 | 10 | 54,00 |
| 29/8/2018 | 5,1500 | -8,04% | 5,1000 | 5,5000 | 5,0500 | 735 | 3.833,00 |
| 28/8/2018 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 27/8/2018 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 24/8/2018 | 5,6000 | 3,70% | 5,4500 | 5,6000 | 5,4500 | 40 | 219,00 |
| 23/8/2018 | 5,4000 | -1,82% | 5,1000 | 5,4000 | 5,0500 | 533 | 2.788,00 |
| 22/8/2018 | 5,5000 | 2,80% | 5,3500 | 5,5000 | 5,3500 | 50 | 268,00 |
| 21/8/2018 | 5,3500 | 0,94% | 5,0500 | 5,3500 | 5,0500 | 162 | 830,00 |
| 20/8/2018 | 5,3000 | 1,92% | 5,0000 | 5,3000 | 5,0000 | 304 | 1.558,00 |
| 17/8/2018 | 5,2000 | -2,80% | 5,0500 | 5,2000 | 5,0500 | 25 | 128,00 |
| 16/8/2018 | 5,3500 | -4,46% | 5,4500 | 5,6000 | 5,1000 | 1.295 | 6.949,00 |
| 14/8/2018 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 13/8/2018 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 10/8/2018 | 5,6000 | 7,69% | 5,0000 | 5,6000 | 5,0000 | 655 | 3.330,00 |
| 09/8/2018 | 5,2000 | -0,95% | 5,0000 | 5,2000 | 5,0000 | 142 | 714,00 |
| 08/8/2018 | 5,2500 | 0,96% | 5,1500 | 5,3000 | 5,1000 | 559 | 2.908,00 |
| 07/8/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 06/8/2018 | 5,2000 | -3,70% | 5,2000 | 5,2000 | 5,2000 | 20 | 104,00 |
| 03/8/2018 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 02/8/2018 | 5,4000 | 1,89% | 5,1500 | 5,4000 | 5,1500 | 58 | 301,00 |
| 01/8/2018 | 5,3000 | -2,75% | 5,3000 | 5,3000 | 5,3000 | 55 | 291,00 |
| 31/7/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 30/7/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 1.000 | 5.450,00 |
| 27/7/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 26/7/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 25/7/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 24/7/2018 | 5,4500 | 0,00% | 5,3000 | 5,4500 | 5,1500 | 78 | 415,00 |
| 23/7/2018 | 5,4500 | -0,91% | 5,4500 | 5,4500 | 5,4500 | 10 | 54,00 |
| 20/7/2018 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 19/7/2018 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 18/7/2018 | 5,5000 | -0,90% | 5,5000 | 5,5000 | 5,5000 | 75 | 412,00 |
| 17/7/2018 | 5,5500 | 2,78% | 5,5000 | 5,6000 | 5,5000 | 385 | 2.135,00 |
| 16/7/2018 | 5,4000 | 1,89% | 5,1500 | 5,4000 | 5,1500 | 180 | 949,00 |
| 13/7/2018 | 5,3000 | -3,64% | 5,4500 | 5,4500 | 5,3000 | 653 | 3.469,00 |
| 12/7/2018 | 5,5000 | -1,79% | 5,5500 | 5,5500 | 5,5000 | 125 | 688,00 |
| 11/7/2018 | 5,6000 | -0,88% | 5,6000 | 5,6000 | 5,6000 | 100 | 560,00 |
| 10/7/2018 | 5,6500 | -0,88% | 5,7000 | 5,8000 | 5,6500 | 3.004 | 17.418,00 |
| 09/7/2018 | 5,7000 | -4,20% | 5,5000 | 5,9000 | 5,4500 | 2.727 | 15.079,00 |
| 06/7/2018 | 5,9500 | 0,00% | 5,9500 | 5,9500 | 5,9500 | 580 | 3.451,00 |
| 05/7/2018 | 5,9500 | 0,85% | 5,9000 | 6,0000 | 5,4500 | 212 | 1.191,00 |
| 04/7/2018 | 5,9000 | -1,67% | 5,8500 | 6,0000 | 5,7500 | 320 | 1.886,00 |
| 03/7/2018 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 1.395 | 8.370,00 |
| 02/7/2018 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 29/6/2018 | 6,0000 | -3,23% | 6,4500 | 6,4500 | 5,9500 | 160 | 957,00 |
| 28/6/2018 | 6,2000 | 2,48% | 5,8000 | 6,2000 | 5,8000 | 290 | 1.771,00 |
| 27/6/2018 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 26/6/2018 | 6,0500 | 3,42% | 6,0000 | 6,1500 | 6,0000 | 163 | 984,00 |
| 25/6/2018 | 5,8500 | -0,85% | 6,1000 | 6,1000 | 5,6000 | 871 | 5.087,00 |
| 22/6/2018 | 5,9000 | 4,42% | 5,8500 | 6,1000 | 5,8500 | 1.069 | 6.348,00 |
| 21/6/2018 | 5,6500 | 0,89% | 5,3500 | 7,2500 | 5,3500 | 2.156 | 12.211,00 |
| 20/6/2018 | 5,6000 | 2,75% | 5,4000 | 5,6000 | 5,4000 | 220 | 1.206,00 |
| 19/6/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 18/6/2018 | 5,4500 | -0,91% | 5,1500 | 5,5000 | 5,1500 | 360 | 1.959,00 |
| 15/6/2018 | 5,5000 | 0,00% | 5,4500 | 5,5000 | 5,4500 | 190 | 1.041,00 |
| 14/6/2018 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,1000 | 1.295 | 6.836,00 |
| 13/6/2018 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 825 | 4.537,00 |
| 12/6/2018 | 5,5000 | -3,51% | 5,3000 | 5,5500 | 5,3000 | 440 | 2.414,00 |
| 11/6/2018 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 08/6/2018 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 07/6/2018 | 5,7000 | 0,88% | 5,7000 | 5,7000 | 5,7000 | 100 | 570,00 |
| 06/6/2018 | 5,6500 | 4,63% | 5,6000 | 5,7000 | 5,6000 | 50 | 282,00 |
| 05/6/2018 | 5,4000 | -2,70% | 5,2500 | 5,6000 | 5,2500 | 27 | 145,00 |
| 04/6/2018 | 5,5500 | -1,77% | 5,6000 | 5,6000 | 5,5500 | 589 | 3.270,00 |
| 01/6/2018 | 5,6500 | -0,88% | 5,7000 | 5,7000 | 5,5500 | 835 | 4.717,00 |
| 31/5/2018 | 5,7000 | 2,70% | 5,6000 | 5,7000 | 5,3500 | 3.355 | 18.681,00 |
| 30/5/2018 | 5,5500 | 3,74% | 5,2500 | 5,6000 | 5,2500 | 780 | 4.190,00 |
| 29/5/2018 | 5,3500 | 0,94% | 5,3500 | 5,6000 | 5,1500 | 700 | 3.734,00 |
| 25/5/2018 | 5,3000 | -2,75% | 5,2000 | 5,3000 | 5,2000 | 1.275 | 6.734,00 |
| 24/5/2018 | 5,4500 | 0,93% | 5,2500 | 5,4500 | 5,2000 | 490 | 2.589,00 |
| 23/5/2018 | 5,4000 | 0,00% | 5,3000 | 5,4000 | 5,2000 | 210 | 1.113,00 |
| 22/5/2018 | 5,4000 | 3,85% | 5,1000 | 5,4000 | 5,1000 | 259 | 1.383,00 |
| 21/5/2018 | 5,2000 | -0,95% | 5,2500 | 5,2500 | 5,2000 | 990 | 5.172,00 |
| 18/5/2018 | 5,2500 | -4,55% | 5,3000 | 5,3000 | 5,2500 | 1.330 | 7.022,00 |
| 17/5/2018 | 5,5000 | 4,76% | 5,2500 | 5,5000 | 5,0000 | 11.961 | 62.799,00 |
| 16/5/2018 | 5,2500 | -7,08% | 5,5500 | 5,5500 | 5,0000 | 12.453 | 63.039,00 |
| 15/5/2018 | 5,6500 | 19,20% | 5,5000 | 5,8500 | 4,7600 | 4.936 | 27.345,00 |
| 14/5/2018 | 4,7400 | 0,00% | 4,7600 | 4,7600 | 4,7000 | 1.326 | 6.277,00 |
| 11/5/2018 | 4,7400 | 0,00% | 4,8400 | 4,8400 | 4,7400 | 1.140 | 5.503,00 |
| 10/5/2018 | 4,7400 | -3,27% | 5,0000 | 5,0000 | 4,7400 | 1.850 | 9.094,00 |
| 09/5/2018 | 4,9000 | -3,92% | 4,9000 | 4,9000 | 4,9000 | 250 | 1.225,00 |
| 08/5/2018 | 5,1000 | -1,92% | 5,1500 | 5,3000 | 5,0000 | 1.001 | 5.090,00 |
| 07/5/2018 | 5,2000 | -3,70% | 5,2000 | 5,2000 | 5,2000 | 400 | 2.080,00 |
| 04/5/2018 | 5,4000 | 0,00% | 5,2500 | 5,4000 | 5,2000 | 450 | 2.389,00 |
| 03/5/2018 | 5,4000 | 3,85% | 5,1500 | 5,4000 | 5,1500 | 11.730 | 62.477,00 |
| 02/5/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,1000 | 3.035 | 15.747,00 |
| 30/4/2018 | 5,2000 | 0,00% | 5,2000 | 5,2500 | 5,0000 | 3.445 | 17.755,00 |
| 27/4/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 26/4/2018 | 5,2000 | 0,97% | 5,1500 | 5,2000 | 5,0000 | 4.652 | 24.020,00 |
| 25/4/2018 | 5,1500 | 5,10% | 4,8600 | 5,1500 | 4,8000 | 1.700 | 8.347,00 |
| 24/4/2018 | 4,9000 | 0,00% | 4,8000 | 4,9000 | 4,7400 | 715 | 3.486,00 |
| 23/4/2018 | 4,9000 | -2,00% | 4,8000 | 4,9200 | 4,7600 | 2.836 | 13.620,00 |
| 20/4/2018 | 5,0000 | 0,40% | 4,7600 | 5,0000 | 4,7600 | 2.650 | 12.738,00 |
| 19/4/2018 | 4,9800 | 0,81% | 5,0500 | 5,0500 | 4,9800 | 61 | 304,00 |
| 18/4/2018 | 4,9400 | 0,41% | 4,9000 | 5,0000 | 4,7800 | 5.230 | 25.910,00 |
| 17/4/2018 | 4,9200 | 0,41% | 4,7000 | 4,9600 | 4,7000 | 2.625 | 12.885,00 |
| 16/4/2018 | 4,9000 | 1,24% | 4,7000 | 4,9000 | 4,7000 | 2.506 | 11.942,00 |
| 13/4/2018 | 4,8400 | -0,82% | 5,0000 | 5,0000 | 4,7400 | 525 | 2.531,00 |
| 12/4/2018 | 4,8800 | 0,83% | 4,8400 | 4,9000 | 4,8000 | 650 | 3.151,00 |
| 11/4/2018 | 4,8400 | -4,16% | 5,1000 | 5,1500 | 4,8400 | 1.957 | 9.904,00 |
| 10/4/2018 | 5,0500 | -1,94% | 5,0000 | 5,0500 | 4,8800 | 900 | 4.476,00 |
| 05/4/2018 | 5,1500 | -0,96% | 5,1500 | 5,1500 | 5,1500 | 326 | 1.678,00 |
| 04/4/2018 | 5,2000 | 2,97% | 4,8000 | 5,2000 | 4,8000 | 2.255 | 11.522,00 |
| 03/4/2018 | 5,0500 | -1,94% | 5,0500 | 5,0500 | 5,0500 | 40 | 202,00 |
| 29/3/2018 | 5,1500 | 3,00% | 4,9200 | 5,1500 | 4,9200 | 412 | 2.083,00 |
| 28/3/2018 | 5,0000 | 1,21% | 4,9000 | 5,2000 | 4,6800 | 4.510 | 21.920,00 |
| 27/3/2018 | 4,9400 | 6,93% | 4,5000 | 4,9400 | 4,5000 | 2.837 | 13.177,00 |
| 26/3/2018 | 4,6200 | -1,28% | 4,6800 | 4,7000 | 4,4800 | 4.001 | 18.161,00 |
| 23/3/2018 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | 5 | 23,00 |
| 22/3/2018 | 4,6800 | 1,74% | 4,5200 | 4,6800 | 4,5000 | 930 | 4.188,00 |
| 21/3/2018 | 4,6000 | -1,71% | 4,7400 | 4,7400 | 4,6000 | 300 | 1.382,00 |
| 20/3/2018 | 4,6800 | -0,43% | 4,6000 | 4,8000 | 4,5600 | 4.923 | 22.705,00 |
| 19/3/2018 | 4,7000 | -6,93% | 4,9000 | 4,9000 | 4,7000 | 5.206 | 24.740,00 |
| 16/3/2018 | 5,0500 | -5,61% | 5,3000 | 5,4500 | 4,9000 | 3.293 | 16.866,00 |
| 15/3/2018 | 5,3500 | 2,88% | 5,2000 | 5,3500 | 5,0000 | 1.389 | 7.019,00 |
| 14/3/2018 | 5,2000 | -1,89% | 5,6000 | 5,6000 | 5,1000 | 1.374 | 7.061,00 |
| 13/3/2018 | 5,3000 | -3,64% | 5,4000 | 5,4000 | 5,2500 | 161 | 855,00 |
| 12/3/2018 | 5,5000 | 0,00% | 5,4500 | 5,5000 | 5,4000 | 2.422 | 13.194,00 |
| 09/3/2018 | 5,5000 | 3,77% | 5,3500 | 5,5000 | 5,0500 | 873 | 4.742,00 |
| 08/3/2018 | 5,3000 | 6,85% | 5,1500 | 5,4000 | 4,7000 | 24.270 | 119.984,00 |
| 07/3/2018 | 4,9600 | 0,00% | 4,9600 | 5,1500 | 4,9600 | 5.619 | 27.967,00 |
| 06/3/2018 | 4,9600 | 0,40% | 4,9600 | 4,9600 | 4,9600 | 40 | 198,00 |
| 05/3/2018 | 4,9400 | -4,08% | 5,0000 | 5,0000 | 4,8000 | 1.634 | 7.960,00 |
| 02/3/2018 | 5,1500 | 0,00% | 5,0500 | 5,1500 | 5,0500 | 2.205 | 11.200,00 |
| 01/3/2018 | 5,1500 | 3,00% | 5,1000 | 5,1500 | 5,1000 | 321 | 1.653,00 |
| 28/2/2018 | 5,0000 | -2,91% | 5,2000 | 5,3000 | 5,0000 | 1.694 | 8.621,00 |
| 27/2/2018 | 5,1500 | 0,00% | 5,0000 | 5,7000 | 5,0000 | 3.758 | 19.337,00 |
| 26/2/2018 | 5,1500 | 3,00% | 4,9400 | 5,2500 | 4,9400 | 472 | 2.402,00 |
| 23/2/2018 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 22/2/2018 | 5,0000 | 3,31% | 4,9200 | 5,0000 | 4,9200 | 235 | 1.174,00 |
| 21/2/2018 | 4,8400 | -5,10% | 5,1000 | 5,1500 | 4,8200 | 1.590 | 7.860,00 |
| 20/2/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,0000 | 100 | 506,00 |
| 16/2/2018 | 5,1000 | 2,41% | 4,8800 | 5,1000 | 4,8800 | 650 | 3.230,00 |
| 15/2/2018 | 4,9800 | -0,40% | 4,8600 | 5,2000 | 4,8000 | 885 | 4.399,00 |
| 14/2/2018 | 5,0000 | 2,04% | 4,6800 | 5,1000 | 4,6800 | 2.100 | 10.460,00 |
| 13/2/2018 | 4,9000 | 5,15% | 4,4600 | 4,9000 | 4,4400 | 2.790 | 13.176,00 |
| 12/2/2018 | 4,6600 | -5,28% | 4,6000 | 4,8000 | 4,6000 | 3.343 | 15.622,00 |
| 09/2/2018 | 4,9200 | 3,80% | 4,7600 | 5,0000 | 4,7600 | 10.116 | 49.727,00 |
| 08/2/2018 | 4,7400 | 3,04% | 4,4600 | 4,7800 | 4,4600 | 3.185 | 14.731,00 |
| 07/2/2018 | 4,6000 | 3,14% | 4,6000 | 4,6000 | 4,6000 | 120 | 552,00 |
| 06/2/2018 | 4,4600 | 8,78% | 4,1000 | 4,4600 | 3,7000 | 105.765 | 410.657,00 |
| 05/2/2018 | 4,1000 | -5,53% | 4,4000 | 4,4000 | 4,1000 | 1.908 | 8.009,00 |
| 02/2/2018 | 4,3400 | -5,65% | 4,5200 | 4,5200 | 4,2800 | 2.694 | 11.839,00 |
| 01/2/2018 | 4,6000 | -1,29% | 4,5600 | 4,6600 | 4,5200 | 493 | 2.266,00 |
| 31/1/2018 | 4,6600 | -2,10% | 4,7600 | 4,8200 | 4,6600 | 2.047 | 9.581,00 |
| 30/1/2018 | 4,7600 | -0,83% | 4,5200 | 4,8000 | 4,5200 | 1.489 | 7.006,00 |
| 29/1/2018 | 4,8000 | -4,00% | 5,0000 | 5,0000 | 4,6600 | 753 | 3.666,00 |
| 26/1/2018 | 5,0000 | 23,76% | 4,0000 | 5,2000 | 4,0000 | 7.725 | 32.898,00 |
| 25/1/2018 | 4,0400 | -0,49% | 4,0600 | 4,0800 | 3,9600 | 2.481 | 10.037,00 |
| 24/1/2018 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 23/1/2018 | 4,0600 | 6,28% | 3,7600 | 4,0600 | 3,7600 | 5.460 | 21.383,00 |
| 22/1/2018 | 3,8200 | 0,00% | 3,8600 | 3,8600 | 3,7800 | 850 | 3.243,00 |
| 19/1/2018 | 3,8200 | -3,54% | 3,7600 | 3,9000 | 3,7600 | 1.540 | 5.846,00 |
| 18/1/2018 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 17/1/2018 | 3,9600 | 4,76% | 3,8000 | 4,0000 | 3,8000 | 7.311 | 28.710,00 |
| 16/1/2018 | 3,7800 | 0,00% | 3,7600 | 3,7800 | 3,7600 | 520 | 1.961,00 |
| 15/1/2018 | 3,7800 | -1,56% | 3,6600 | 3,7800 | 3,6600 | 820 | 3.027,00 |
| 12/1/2018 | 3,8400 | -0,52% | 3,7800 | 3,8400 | 3,7400 | 410 | 1.553,00 |
| 11/1/2018 | 3,8600 | -0,52% | 3,6800 | 3,8800 | 3,6800 | 550 | 2.064,00 |
| 10/1/2018 | 3,8800 | 0,00% | 3,6600 | 3,8800 | 3,6200 | 2.000 | 7.711,00 |
| 09/1/2018 | 3,8800 | 0,00% | 3,8800 | 3,9400 | 3,6000 | 707 | 2.759,00 |
| 08/1/2018 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,7800 | 602 | 2.313,00 |
| 05/1/2018 | 3,8800 | -1,02% | 3,8000 | 3,8800 | 3,8000 | 2.680 | 10.205,00 |
| 04/1/2018 | 3,9200 | -2,97% | 3,9000 | 3,9600 | 3,9000 | 2.800 | 10.956,00 |
| 03/1/2018 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 02/1/2018 | 4,0400 | 2,54% | 4,0400 | 4,0600 | 4,0400 | 1.700 | 6.869,00 |
| 29/12/2017 | 3,9400 | 0,00% | 3,9800 | 4,0000 | 3,8600 | 256 | 1.015,00 |
| 28/12/2017 | 3,9400 | -1,99% | 3,8800 | 4,0000 | 3,8800 | 1.543 | 6.092,00 |
| 27/12/2017 | 4,0200 | 0,00% | 3,8600 | 4,0200 | 3,8600 | 120 | 471,00 |
| 22/12/2017 | 4,0200 | 2,03% | 3,8600 | 4,0200 | 3,8600 | 1.170 | 4.667,00 |
| 21/12/2017 | 3,9400 | 0,00% | 3,9200 | 4,0000 | 3,9000 | 641 | 2.520,00 |
| 20/12/2017 | 3,9400 | 0,00% | 3,8000 | 4,0200 | 3,8000 | 3.056 | 12.080,00 |
| 19/12/2017 | 3,9400 | -2,96% | 3,8200 | 3,9800 | 3,7200 | 4.810 | 18.485,00 |
| 18/12/2017 | 4,0600 | 4,10% | 3,9800 | 4,0800 | 3,9800 | 7.430 | 30.060,00 |
| 15/12/2017 | 3,9000 | 6,56% | 3,7400 | 3,9000 | 3,6000 | 5.710 | 20.816,00 |
| 14/12/2017 | 3,6600 | -4,69% | 3,9000 | 3,9000 | 3,6600 | 621 | 2.369,00 |
| 13/12/2017 | 3,8400 | 2,13% | 3,7600 | 3,9800 | 3,7600 | 1.905 | 7.217,00 |
| 12/12/2017 | 3,7600 | 0,00% | 3,6400 | 3,7800 | 3,6200 | 1.312 | 4.919,00 |
| 11/12/2017 | 3,7600 | 2,17% | 3,6800 | 3,7800 | 3,6400 | 704 | 2.569,00 |
| 08/12/2017 | 3,6800 | -1,08% | 3,8000 | 3,8000 | 3,6800 | 349 | 1.290,00 |
| 07/12/2017 | 3,7200 | -1,85% | 3,7400 | 3,8400 | 3,7000 | 2.736 | 10.183,00 |
| 06/12/2017 | 3,7900 | -1,30% | 3,7600 | 4,0000 | 3,7600 | 301 | 1.139,00 |
| 05/12/2017 | 3,8400 | -1,29% | 3,7800 | 3,9000 | 3,7800 | 320 | 1.229,00 |
| 04/12/2017 | 3,8900 | 0,00% | 3,8900 | 3,8900 | 3,7800 | 1.342 | 5.115,00 |
| 01/12/2017 | 3,8900 | 2,37% | 3,7900 | 3,9000 | 3,7500 | 4.444 | 16.953,00 |
| 30/11/2017 | 3,8000 | -1,55% | 3,9500 | 3,9500 | 3,8000 | 70 | 275,00 |
| 29/11/2017 | 3,8600 | -3,50% | 3,7600 | 3,9900 | 3,7600 | 2.270 | 8.779,00 |
| 28/11/2017 | 4,0000 | 2,04% | 4,0000 | 4,1000 | 3,9000 | 3.028 | 12.215,00 |
| 27/11/2017 | 3,9200 | -6,00% | 4,0300 | 4,0700 | 3,9200 | 3.793 | 15.097,00 |
| 24/11/2017 | 4,1700 | 3,22% | 3,9900 | 4,2000 | 3,9900 | 3.538 | 14.399,00 |
| 23/11/2017 | 4,0400 | -0,98% | 4,0400 | 4,0400 | 3,9200 | 550 | 2.199,00 |
| 22/11/2017 | 4,0800 | -0,49% | 4,0400 | 4,1200 | 4,0000 | 1.779 | 7.185,00 |
| 21/11/2017 | 4,1000 | -1,68% | 3,9000 | 4,1600 | 3,9000 | 1.311 | 5.350,00 |
| 20/11/2017 | 4,1700 | 3,22% | 4,0800 | 4,2200 | 4,0800 | 320 | 1.333,00 |
| 17/11/2017 | 4,0400 | 0,00% | 4,0400 | 4,1000 | 4,0200 | 618 | 2.509,00 |
| 16/11/2017 | 4,0400 | -1,46% | 4,0500 | 4,1000 | 4,0000 | 2.756 | 11.111,00 |
| 15/11/2017 | 4,1000 | -1,91% | 4,1200 | 4,1600 | 4,0000 | 1.976 | 8.034,00 |
| 14/11/2017 | 4,1800 | -2,34% | 4,0800 | 4,2300 | 3,9000 | 12.885 | 51.927,00 |
| 13/11/2017 | 4,2800 | 7,54% | 4,0000 | 4,2800 | 3,9400 | 17.510 | 70.241,00 |
| 10/11/2017 | 3,9800 | 1,27% | 3,8400 | 3,9800 | 3,8400 | 3.495 | 13.538,00 |
| 09/11/2017 | 3,9300 | 1,29% | 3,8800 | 3,9700 | 3,8800 | 8.515 | 33.426,00 |
| 08/11/2017 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 07/11/2017 | 3,8800 | 1,57% | 3,7600 | 3,9900 | 3,7600 | 4.171 | 16.143,00 |
| 06/11/2017 | 3,8200 | -0,52% | 3,8400 | 3,9900 | 3,8000 | 2.848 | 11.106,00 |
| 03/11/2017 | 3,8400 | 9,71% | 3,5000 | 3,8400 | 3,5000 | 13.647 | 50.751,00 |
| 02/11/2017 | 3,5000 | -1,96% | 3,5000 | 3,5000 | 3,4600 | 315 | 1.101,00 |
| 01/11/2017 | 3,5700 | 2,59% | 3,4800 | 3,6600 | 3,4800 | 2.792 | 9.874,00 |
| 31/10/2017 | 3,4800 | 1,75% | 3,4800 | 3,4800 | 3,4200 | 160 | 556,50 |
| 30/10/2017 | 3,4200 | 0,59% | 3,3500 | 3,4200 | 3,3300 | 1.320 | 4.446,00 |
| 27/10/2017 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 26/10/2017 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 25/10/2017 | 3,4000 | -0,29% | 3,4400 | 3,4400 | 3,3400 | 917 | 3.086,00 |
| 24/10/2017 | 3,4100 | -0,58% | 3,3300 | 3,4100 | 3,3200 | 3.010 | 10.131,00 |
| 23/10/2017 | 3,4300 | 0,00% | 3,4300 | 3,4300 | 3,4300 | ,00 | |
| 20/10/2017 | 3,4300 | 1,18% | 3,3000 | 3,4600 | 3,3000 | 210 | 694,00 |
| 19/10/2017 | 3,3900 | -0,29% | 3,2800 | 3,3900 | 3,2800 | 1.046 | 3.492,00 |
| 18/10/2017 | 3,4000 | -1,73% | 3,4700 | 3,4700 | 3,4000 | 205 | 711,00 |
| 17/10/2017 | 3,4600 | 3,59% | 3,3400 | 3,4700 | 3,3400 | 6.320 | 21.397,00 |
| 16/10/2017 | 3,3400 | 0,30% | 3,1000 | 3,3400 | 3,1000 | 2.272 | 7.316,00 |
| 13/10/2017 | 3,3300 | -0,89% | 3,2300 | 3,3300 | 3,2000 | 1.715 | 5.585,00 |
| 12/10/2017 | 3,3600 | 3,70% | 3,3300 | 3,4000 | 3,1800 | 4.942 | 16.336,00 |
| 11/10/2017 | 3,2400 | -1,22% | 3,1500 | 3,2500 | 3,1200 | 1.360 | 4.285,00 |
| 10/10/2017 | 3,2800 | 4,13% | 3,0800 | 3,2800 | 3,0600 | 1.945 | 6.083,00 |
| 09/10/2017 | 3,1500 | 1,29% | 3,2400 | 3,2400 | 3,0800 | 3.759 | 11.726,00 |
| 06/10/2017 | 3,1100 | 0,32% | 3,1000 | 3,1100 | 3,1000 | 1.399 | 4.338,00 |
| 05/10/2017 | 3,1000 | -2,52% | 3,1100 | 3,1300 | 3,0600 | 4.271 | 13.247,00 |
| 04/10/2017 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 40 | 127,00 |
| 03/10/2017 | 3,1800 | 0,95% | 3,1500 | 3,2000 | 3,1500 | 2.492 | 7.886,00 |
| 02/10/2017 | 3,1500 | 1,61% | 3,2000 | 3,2400 | 3,1500 | 9.925 | 31.677,00 |
| 29/9/2017 | 3,1000 | -2,21% | 3,1200 | 3,2000 | 3,1000 | 3.535 | 11.142,00 |
| 28/9/2017 | 3,1700 | 0,63% | 3,1000 | 3,2300 | 3,1000 | 1.569 | 4.888,00 |
| 27/9/2017 | 3,1500 | -0,63% | 3,1000 | 3,2500 | 3,1000 | 540 | 1.701,00 |
| 26/9/2017 | 3,1700 | 0,63% | 3,1200 | 3,2000 | 3,1200 | 1.100 | 3.483,00 |
| 25/9/2017 | 3,1500 | -0,63% | 3,1500 | 3,1500 | 3,1500 | 90 | 283,00 |
| 22/9/2017 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | 5 | 15,00 |
| 21/9/2017 | 3,1700 | 1,60% | 3,1000 | 3,1700 | 3,1000 | 2.610 | 8.253,00 |
| 20/9/2017 | 3,1200 | 2,30% | 3,0600 | 3,1900 | 3,0200 | 23.088 | 70.414,00 |
| 19/9/2017 | 3,0500 | 0,00% | 3,0000 | 3,0500 | 3,0000 | 1.583 | 4.785,00 |
| 18/9/2017 | 3,0500 | -1,61% | 3,0500 | 3,1000 | 3,0500 | 105 | 320,00 |
| 15/9/2017 | 3,1000 | 0,00% | 2,9700 | 3,1700 | 2,9700 | 1.670 | 5.091,00 |
| 14/9/2017 | 3,1000 | 1,64% | 3,0800 | 3,1500 | 3,0500 | 3.523 | 10.795,00 |
| 13/9/2017 | 3,0500 | 0,00% | 3,0900 | 3,1900 | 2,9200 | 2.116 | 6.286,00 |
| 12/9/2017 | 3,0500 | 1,33% | 3,0900 | 3,0900 | 3,0500 | 2.145 | 6.561,00 |
| 11/9/2017 | 3,0100 | 3,79% | 3,0900 | 3,1000 | 2,9000 | 3.355 | 9.770,00 |
| 08/9/2017 | 2,9000 | 9,85% | 2,7200 | 2,9000 | 2,7200 | 8.875 | 24.722,00 |
| 07/9/2017 | 2,6400 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 5 | 13,00 |
| 06/9/2017 | 2,6400 | -2,22% | 2,6500 | 2,7700 | 2,6400 | 438 | 1.159,00 |
| 05/9/2017 | 2,7000 | 0,00% | 2,6500 | 2,7000 | 2,6500 | 950 | 2.540,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΥΔΑΠ | 7,8100 | 9,08 % | 0,6500 | 287.488 |
| ΞΥΛΠ | 0,4820 | 6,17 % | 0,0280 | 1.673 |
| ΕΥΑΠΣ | 3,8300 | 5,80 % | 0,2100 | 38.890 |
| ΑΤΡΑΣΤ | 15,1000 | 4,86 % | 0,7000 | 1.727 |
| ΦΛΕΞΟ | 8,3500 | 4,38 % | 0,3500 | 462 |
| ΝΤΟΤΣΟΦΤ | 26,0000 | 4,00 % | 1,0000 | 45 |
| ΛΑΒΙ | 1,4500 | 3,72 % | 0,0520 | 369.880 |
| ΠΑΙΡ | 0,9420 | 3,52 % | 0,0320 | 11 |
| ΝΑΚΑΣ | 3,6400 | 3,41 % | 0,1200 | 464 |
| ΕΥΡΩΒ | 4,1900 | 3,41 % | 0,1380 | 8.066.095 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,9800 | -0,60 % | -0,0900 | 79.076.287 |
| ΠΕΙΡ | 8,7000 | 0,74 % | 0,0640 | 34.948.198 |
| ΕΥΡΩΒ | 4,1900 | 3,41 % | 0,1380 | 33.730.045 |
| ΑΛΦΑ | 3,9990 | -0,60 % | -0,0240 | 32.846.570 |
| MTLN | 36,1200 | -0,93 % | -0,3400 | 19.318.584 |
| ΔΕΗ | 19,8900 | 0,45 % | 0,0900 | 13.543.493 |
| ΓΕΚΤΕΡΝΑ | 36,4400 | -1,09 % | -0,4000 | 10.379.842 |
| ΜΠΕΛΑ | 25,4200 | -1,47 % | -0,3800 | 8.659.056 |
| ΜΟΗ | 36,4200 | 1,17 % | 0,4200 | 8.648.576 |
| TITC | 57,7000 | 1,76 % | 1,0000 | 8.331.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9990 | -0,60 % | 8.108.102 | 32,85εκ. |
| ΕΥΡΩΒ | 4,1900 | 3,41 % | 8.066.095 | 33,73εκ. |
| ΕΤΕ | 14,9800 | -0,60 % | 5.301.008 | 79,08εκ. |
| ΠΕΙΡ | 8,7000 | 0,74 % | 3.981.617 | 34,95εκ. |
| BYLOT | 0,9630 | -2,33 % | 2.427.193 | 2,35εκ. |
| ΕΚΤΕΡ | 4,2400 | 0,24 % | 1.766.583 | 6,74εκ. |
| CREDIA | 1,3100 | -4,38 % | 1.389.865 | 1,84εκ. |
| ΔΕΗ | 19,8900 | 0,45 % | 683.454 | 13,54εκ. |
| BOCHGR | 9,6400 | -0,82 % | 604.472 | 5,82εκ. |
| AKTR | 11,2000 | -2,10 % | 602.687 | 6,79εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΚΤΕΡ | 4,2400 | 0,24 % | 1.766.583 | 6,37 % |
| EIS | 1,8340 | 2,23 % | 289.869 | 1,89 % |
| YKNOT | 1,6850 | -8,17 % | 66.423 | 0,87 % |
| ΕΤΕ | 14,9800 | -0,60 % | 5.301.008 | 0,58 % |
| ΦΡΛΚ | 4,3000 | 0,23 % | 238.842 | 0,46 % |
| DIMAND | 13,3000 | 1,14 % | 79.724 | 0,43 % |
| MTLN | 36,1200 | -0,93 % | 529.825 | 0,37 % |
| ΑΛΦΑ | 3,9990 | -0,60 % | 8.108.102 | 0,35 % |
| ΚΟΥΑΛ | 1,2800 | 0,31 % | 116.604 | 0,33 % |
| ΠΡΔ | 0,3800 | -1,55 % | 78.586 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| YKNOT | 1,6850 | -8,17 % | 66.423 | 10,35 % |
| ΕΥΔΑΠ | 7,8100 | 9,08 % | 287.488 | 9,08 % |
| ΙΝΤΕΤ | 1,3550 | 1,12 % | 2.659 | 7,84 % |
| ΧΑΙΔΕ | 0,7800 | 2,63 % | 561 | 6,58 % |
| ΑΤΡΑΣΤ | 15,1000 | 4,86 % | 1.727 | 6,25 % |
| ΕΥΑΠΣ | 3,8300 | 5,80 % | 38.890 | 6,08 % |
| ACAG | 8,0000 | 0,00 % | 112.730 | 5,75 % |
| ΞΥΛΠ | 0,4820 | 6,17 % | 1.673 | 5,73 % |
| ΠΡΔ | 0,3800 | -1,55 % | 78.586 | 5,70 % |
| ΦΡΙΓΟ | 0,3800 | -0,78 % | 96.647 | 5,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|