| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ Α.Ε. (ΤΖΚΑ)
1,6650 €
0,0200 (1,22%)
- Άνοιγμα 1,6850
- Υψηλό 1,6850
- Χαμηλό 1,6200
- Όγκος 27.005
- Τζίρος 44.704 €
- Πράξεις 67
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/12/2019 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 23/12/2019 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 20/12/2019 | 3,6400 | -2,15% | 3,7400 | 3,7600 | 3,4000 | 4.521 | 15.905,34 |
| 19/12/2019 | 3,7200 | -2,11% | 3,6000 | 3,7400 | 3,6000 | 161 | 583,84 |
| 18/12/2019 | 3,8000 | 2,70% | 3,7000 | 3,8200 | 3,6800 | 1.180 | 4.403,82 |
| 17/12/2019 | 3,7000 | -1,60% | 3,8400 | 3,8400 | 3,5000 | 451 | 1.631,24 |
| 16/12/2019 | 3,7600 | -1,05% | 3,6600 | 3,8000 | 3,5000 | 259 | 928,34 |
| 13/12/2019 | 3,8000 | -4,52% | 3,8000 | 3,8000 | 3,8000 | 55 | 209,00 |
| 12/12/2019 | 3,9800 | 2,58% | 3,8800 | 3,9800 | 3,8800 | 30 | 118,40 |
| 11/12/2019 | 3,8800 | 2,65% | 3,8800 | 3,8800 | 3,8600 | 142 | 550,86 |
| 10/12/2019 | 3,7800 | -1,56% | 3,8000 | 3,8600 | 3,7800 | 258 | 983,84 |
| 09/12/2019 | 3,8400 | -6,34% | 3,8400 | 3,8400 | 3,8400 | 10 | 38,40 |
| 06/12/2019 | 4,1000 | 8,47% | 3,9000 | 4,1000 | 3,9000 | 85 | 337,50 |
| 05/12/2019 | 3,7800 | -1,05% | 3,6800 | 3,8000 | 3,6800 | 293 | 1.086,64 |
| 04/12/2019 | 3,8200 | 0,00% | 3,8200 | 3,9000 | 3,6200 | 625 | 2.393,58 |
| 03/12/2019 | 3,8200 | 1,06% | 3,9000 | 4,0000 | 3,6000 | 1.761 | 6.676,74 |
| 02/12/2019 | 3,7800 | -0,53% | 3,9000 | 3,9000 | 3,6000 | 205 | 749,78 |
| 29/11/2019 | 3,8000 | -3,55% | 3,9400 | 3,9400 | 3,7000 | 745 | 2.765,70 |
| 28/11/2019 | 3,9400 | -1,50% | 4,0000 | 4,2000 | 3,9400 | 577 | 2.302,28 |
| 27/11/2019 | 4,0000 | 2,56% | 3,9000 | 4,0000 | 3,9000 | 30 | 119,00 |
| 26/11/2019 | 3,9000 | 0,52% | 3,8600 | 3,9000 | 3,8600 | 110 | 426,08 |
| 25/11/2019 | 3,8800 | 1,04% | 3,9200 | 3,9200 | 3,7000 | 150 | 566,34 |
| 22/11/2019 | 3,8400 | -1,54% | 3,9400 | 3,9400 | 3,7000 | 215 | 808,22 |
| 21/11/2019 | 3,9000 | -2,01% | 3,9800 | 4,0800 | 3,6600 | 161 | 599,50 |
| 20/11/2019 | 3,9800 | 1,53% | 3,9200 | 3,9800 | 3,7000 | 915 | 3.489,44 |
| 19/11/2019 | 3,9200 | 0,00% | 3,9600 | 3,9600 | 3,7000 | 751 | 2.847,06 |
| 18/11/2019 | 3,9200 | -2,00% | 4,0400 | 4,0400 | 3,8600 | 100 | 388,56 |
| 15/11/2019 | 4,0000 | -0,99% | 3,9200 | 4,0000 | 3,9000 | 197 | 774,42 |
| 14/11/2019 | 4,0400 | 3,59% | 4,2000 | 4,3000 | 3,8800 | 127 | 512,30 |
| 13/11/2019 | 3,9000 | 0,00% | 3,9600 | 3,9600 | 3,8200 | 110 | 425,20 |
| 12/11/2019 | 3,9000 | -1,02% | 3,8200 | 3,9000 | 3,8200 | 86 | 329,00 |
| 11/11/2019 | 3,9400 | -1,01% | 3,9200 | 3,9400 | 3,8000 | 182 | 707,14 |
| 08/11/2019 | 3,9800 | 1,53% | 3,9800 | 4,0000 | 3,9600 | 70 | 278,22 |
| 07/11/2019 | 3,9200 | 0,00% | 3,9000 | 3,9600 | 3,7000 | 705 | 2.680,28 |
| 06/11/2019 | 3,9200 | -1,51% | 3,9200 | 3,9200 | 3,9200 | 10 | 39,20 |
| 05/11/2019 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9600 | 1.525 | 6.039,50 |
| 04/11/2019 | 3,9800 | -0,50% | 4,0000 | 4,0000 | 3,7600 | 225 | 853,80 |
| 01/11/2019 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 10 | 40,00 |
| 31/10/2019 | 4,0000 | 0,50% | 4,0400 | 4,0400 | 3,8600 | 209 | 830,20 |
| 30/10/2019 | 3,9800 | -1,00% | 4,0800 | 4,1200 | 3,8000 | 844 | 3.286,66 |
| 29/10/2019 | 4,0200 | -0,50% | 4,1000 | 4,2000 | 3,9000 | 299 | 1.187,38 |
| 25/10/2019 | 4,0400 | 1,51% | 4,0000 | 4,1000 | 4,0000 | 581 | 2.328,54 |
| 24/10/2019 | 3,9800 | -2,93% | 4,1000 | 4,1000 | 3,8000 | 1.545 | 6.038,00 |
| 23/10/2019 | 4,1000 | 3,02% | 4,2000 | 4,2000 | 3,8800 | 1.225 | 4.889,10 |
| 22/10/2019 | 3,9800 | 0,00% | 4,4000 | 4,4000 | 3,7400 | 790 | 3.004,20 |
| 21/10/2019 | 3,9800 | -3,40% | 4,1200 | 4,1600 | 3,7000 | 1.632 | 6.197,90 |
| 18/10/2019 | 4,1200 | 4,57% | 4,2000 | 4,2000 | 4,0000 | 25 | 103,00 |
| 17/10/2019 | 3,9400 | 1,03% | 4,0000 | 4,0000 | 3,9000 | 475 | 1.876,70 |
| 16/10/2019 | 3,9000 | -2,50% | 3,9000 | 3,9800 | 3,7000 | 4.513 | 17.239,32 |
| 15/10/2019 | 4,0000 | -1,48% | 3,6200 | 4,2000 | 3,6200 | 1.362 | 5.017,94 |
| 14/10/2019 | 4,0600 | -2,87% | 4,1800 | 4,2200 | 3,7000 | 1.963 | 7.520,80 |
| 11/10/2019 | 4,1800 | 1,95% | 4,2000 | 4,3400 | 3,8400 | 809 | 3.204,32 |
| 10/10/2019 | 4,1000 | -0,97% | 4,1400 | 4,2000 | 3,8600 | 482 | 1.904,08 |
| 09/10/2019 | 4,1400 | 3,50% | 4,0000 | 4,2200 | 3,8800 | 885 | 3.578,10 |
| 08/10/2019 | 4,0000 | 4,17% | 3,8400 | 4,0000 | 3,4000 | 2.291 | 8.237,86 |
| 07/10/2019 | 3,8400 | 6,67% | 3,7000 | 4,0000 | 3,6800 | 54 | 207,32 |
| 04/10/2019 | 3,6000 | -2,17% | 4,0000 | 4,0000 | 3,5000 | 2.359 | 8.455,30 |
| 03/10/2019 | 3,6800 | -3,16% | 3,8000 | 3,8000 | 3,5800 | 365 | 1.333,50 |
| 02/10/2019 | 3,8000 | -3,06% | 4,0000 | 4,1000 | 3,6000 | 3.710 | 13.643,64 |
| 01/10/2019 | 3,9200 | -4,39% | 4,6000 | 4,6000 | 3,8000 | 4.160 | 16.215,00 |
| 30/9/2019 | 4,1000 | -1,44% | 4,1600 | 4,2000 | 4,0000 | 4.425 | 17.991,08 |
| 27/9/2019 | 4,1600 | -0,95% | 4,2000 | 4,6000 | 4,0000 | 1.462 | 6.091,36 |
| 26/9/2019 | 4,2000 | 0,00% | 4,1800 | 4,7200 | 4,1000 | 11.953 | 52.921,40 |
| 25/9/2019 | 4,2000 | 22,81% | 3,4200 | 4,3200 | 3,3600 | 2.658 | 10.211,58 |
| 24/9/2019 | 3,4200 | -2,84% | 3,5000 | 3,6800 | 3,3800 | 2.436 | 8.551,64 |
| 23/9/2019 | 3,5200 | 17,33% | 3,0000 | 3,5200 | 3,0000 | 11.549 | 35.930,34 |
| 20/9/2019 | 3,0000 | 4,17% | 3,0000 | 3,0000 | 2,9000 | 310 | 902,00 |
| 19/9/2019 | 2,8800 | 3,60% | 2,9000 | 2,9000 | 2,7400 | 578 | 1.648,04 |
| 18/9/2019 | 2,7800 | 0,72% | 2,7800 | 3,0000 | 2,7000 | 1.575 | 4.401,60 |
| 17/9/2019 | 2,7600 | 3,76% | 2,5200 | 2,7600 | 2,4800 | 539 | 1.380,12 |
| 16/9/2019 | 2,6600 | 2,31% | 2,6400 | 2,6600 | 2,4600 | 1.744 | 4.582,84 |
| 13/9/2019 | 2,6000 | 0,78% | 2,6000 | 2,6000 | 2,5800 | 490 | 1.265,40 |
| 12/9/2019 | 2,5800 | 2,38% | 2,4000 | 2,5800 | 2,4000 | 290 | 725,00 |
| 11/9/2019 | 2,5200 | 5,00% | 2,4400 | 2,5800 | 2,4200 | 1.660 | 4.058,40 |
| 10/9/2019 | 2,4000 | -4,00% | 2,5000 | 2,5600 | 2,3800 | 1.170 | 2.860,60 |
| 09/9/2019 | 2,5000 | 0,81% | 2,5000 | 2,5000 | 2,4200 | 1.076 | 2.642,60 |
| 06/9/2019 | 2,4800 | 0,81% | 2,4600 | 2,4800 | 2,4000 | 4.334 | 10.438,80 |
| 05/9/2019 | 2,4600 | -1,60% | 2,4000 | 2,4800 | 2,4000 | 1.932 | 4.735,36 |
| 04/9/2019 | 2,5000 | -5,30% | 2,5000 | 2,5000 | 2,4600 | 774 | 1.933,00 |
| 03/9/2019 | 2,6400 | -2,22% | 2,6400 | 2,6400 | 2,6400 | 240 | 633,60 |
| 02/9/2019 | 2,7000 | -3,57% | 2,7000 | 2,7000 | 2,7000 | 50 | 135,00 |
| 30/8/2019 | 2,8000 | 0,00% | 2,9600 | 2,9600 | 2,4000 | 340 | 844,00 |
| 29/8/2019 | 2,8000 | 0,00% | 2,5600 | 2,9600 | 2,5600 | 367 | 1.035,58 |
| 28/8/2019 | 2,8000 | 0,00% | 2,5600 | 2,8000 | 2,5600 | 39 | 104,64 |
| 27/8/2019 | 2,8000 | 2,94% | 2,6800 | 2,8000 | 2,6800 | 80 | 218,00 |
| 26/8/2019 | 2,7200 | 4,62% | 2,7200 | 2,7200 | 2,7200 | 43 | 116,96 |
| 23/8/2019 | 2,6000 | -2,26% | 2,8800 | 2,8800 | 2,4600 | 550 | 1.383,80 |
| 22/8/2019 | 2,6600 | -1,48% | 2,6600 | 2,6600 | 2,6000 | 320 | 835,60 |
| 21/8/2019 | 2,7000 | 0,00% | 2,6800 | 2,7000 | 2,6800 | 300 | 808,78 |
| 20/8/2019 | 2,7000 | -10,00% | 2,7000 | 2,7000 | 2,7000 | 1.070 | 2.889,00 |
| 19/8/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 16/8/2019 | 3,0000 | 7,14% | 3,0000 | 3,0000 | 3,0000 | 10 | 30,00 |
| 14/8/2019 | 2,8000 | 6,06% | 3,0800 | 3,0800 | 2,7000 | 96 | 268,40 |
| 13/8/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 12/8/2019 | 2,6400 | 1,54% | 2,6000 | 2,7000 | 2,6000 | 60 | 158,60 |
| 09/8/2019 | 2,6000 | -1,52% | 2,6400 | 2,6400 | 2,6000 | 100 | 262,10 |
| 08/8/2019 | 2,6400 | -2,22% | 2,2600 | 2,8000 | 2,2600 | 263 | 634,22 |
| 07/8/2019 | 2,7000 | -8,16% | 2,7000 | 2,7000 | 2,7000 | 10 | 27,00 |
| 06/8/2019 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | 10 | 29,40 |
| 05/8/2019 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 02/8/2019 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 01/8/2019 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 31/7/2019 | 2,9400 | -5,16% | 2,9400 | 2,9400 | 2,9400 | 30 | 88,20 |
| 30/7/2019 | 3,1000 | 23,02% | 3,1000 | 3,1000 | 3,1000 | 10 | 31,00 |
| 29/7/2019 | 2,5200 | -3,08% | 2,5800 | 2,6000 | 2,5000 | 351 | 887,30 |
| 26/7/2019 | 2,6000 | 7,44% | 2,4200 | 2,6200 | 2,4000 | 797 | 1.992,76 |
| 25/7/2019 | 2,4200 | 8,04% | 2,2000 | 2,4200 | 2,2000 | 320 | 744,76 |
| 24/7/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2000 | 2.593 | 5.799,80 |
| 23/7/2019 | 2,2400 | 0,90% | 2,2400 | 2,2400 | 2,0400 | 1.088 | 2.330,96 |
| 22/7/2019 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,0600 | 1.020 | 2.196,80 |
| 19/7/2019 | 2,2200 | -0,89% | 2,2000 | 2,2400 | 2,2000 | 4.310 | 9.567,20 |
| 18/7/2019 | 2,2400 | 0,90% | 2,2200 | 2,2800 | 2,1400 | 3.220 | 7.089,04 |
| 17/7/2019 | 2,2200 | 1,83% | 2,2200 | 2,2400 | 2,2200 | 630 | 1.400,60 |
| 16/7/2019 | 2,1800 | 10,10% | 1,9800 | 2,2800 | 1,9800 | 4.490 | 9.617,80 |
| 15/7/2019 | 1,9800 | 8,79% | 1,8200 | 2,0000 | 1,7000 | 7.263 | 13.173,04 |
| 12/7/2019 | 1,8200 | 30,00% | 1,4000 | 1,8200 | 1,4000 | 8.670 | 15.761,40 |
| 11/7/2019 | 1,4000 | 29,63% | 1,3000 | 1,4000 | 1,2600 | 2.770 | 3.712,52 |
| 10/7/2019 | 1,0800 | 0,00% | 1,3000 | 1,3000 | 1,0800 | 54.526 | 59.044,90 |
| 09/7/2019 | 1,0800 | -13,60% | 1,0800 | 1,0800 | 1,0800 | 40 | 43,20 |
| 08/7/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 05/7/2019 | 1,2500 | -2,34% | 1,2000 | 1,2500 | 1,2000 | 1.019 | 1.223,55 |
| 04/7/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 03/7/2019 | 1,2800 | 5,79% | 1,3100 | 1,3100 | 1,1000 | 56 | 71,89 |
| 02/7/2019 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 01/7/2019 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 28/6/2019 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 27/6/2019 | 1,2100 | 2,54% | 1,1900 | 1,2100 | 1,1900 | 300 | 361,78 |
| 26/6/2019 | 1,1800 | 6,31% | 1,0800 | 1,1800 | 1,0800 | 175 | 189,53 |
| 25/6/2019 | 1,1100 | 0,00% | 1,0800 | 1,1800 | 1,0800 | 67 | 74,46 |
| 24/6/2019 | 1,1100 | -5,13% | 1,0900 | 1,1100 | 1,0900 | 103 | 112,33 |
| 21/6/2019 | 1,1700 | -14,60% | 1,0300 | 1,3600 | 1,0300 | 1.032 | 1.219,94 |
| 20/6/2019 | 1,3700 | 5,38% | 1,3000 | 1,6000 | 1,3000 | 365 | 525,95 |
| 19/6/2019 | 1,3000 | 30,00% | 1,0300 | 1,3000 | 1,0200 | 6.850 | 7.853,07 |
| 18/6/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 14/6/2019 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 500 | 500,00 |
| 13/6/2019 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 12/6/2019 | 0,9900 | 8,20% | 0,9450 | 0,9900 | 0,9450 | 809 | 800,46 |
| 11/6/2019 | 0,9150 | -8,50% | 0,9150 | 0,9150 | 0,9150 | 1.100 | 1.006,50 |
| 10/6/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 07/6/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 06/6/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 05/6/2019 | 1,0000 | 0,50% | 0,9950 | 1,0000 | 0,9950 | 1.256 | 1.254,22 |
| 04/6/2019 | 0,9950 | 0,51% | 0,9300 | 0,9950 | 0,9300 | 6 | 5,65 |
| 03/6/2019 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 200 | 198,00 |
| 31/5/2019 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 30/5/2019 | 0,9900 | 6,45% | 0,9900 | 0,9900 | 0,9900 | 1 | ,99 |
| 29/5/2019 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 148 | 137,64 |
| 28/5/2019 | 0,9300 | 3,33% | 0,9200 | 0,9400 | 0,9200 | 163 | 151,70 |
| 27/5/2019 | 0,9000 | -1,10% | 0,9000 | 0,9700 | 0,9000 | 644 | 602,60 |
| 24/5/2019 | 0,9100 | -8,54% | 0,9000 | 0,9100 | 0,9000 | 2.882 | 2.598,50 |
| 23/5/2019 | 0,9950 | -2,45% | 0,8650 | 0,9950 | 0,8650 | 1.740 | 1.526,05 |
| 22/5/2019 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 21/5/2019 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 20/5/2019 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 17/5/2019 | 1,0200 | 4,62% | 1,0200 | 1,0200 | 1,0200 | 291 | 296,82 |
| 16/5/2019 | 0,9750 | -3,47% | 0,9500 | 0,9800 | 0,9500 | 919 | 894,02 |
| 15/5/2019 | 1,0100 | -5,61% | 1,0100 | 1,0100 | 1,0100 | 300 | 303,00 |
| 14/5/2019 | 1,0700 | -2,73% | 1,0500 | 1,1000 | 1,0500 | 1.400 | 1.495,00 |
| 13/5/2019 | 1,1000 | 1,85% | 1,0900 | 1,1000 | 1,0900 | 1.800 | 1.977,57 |
| 10/5/2019 | 1,0800 | 14,89% | 0,9200 | 1,1000 | 0,9200 | 550 | 595,84 |
| 09/5/2019 | 0,9400 | -9,62% | 0,9400 | 0,9400 | 0,9400 | 390 | 366,60 |
| 08/5/2019 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 07/5/2019 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 06/5/2019 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 03/5/2019 | 1,0400 | 4,00% | 1,1000 | 1,1000 | 1,0300 | 557 | 611,16 |
| 02/5/2019 | 1,0000 | -0,99% | 1,1100 | 1,1100 | 1,0000 | 2.020 | 2.022,20 |
| 30/4/2019 | 1,0100 | 14,90% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 25/4/2019 | 0,8790 | -2,87% | 0,8790 | 0,8790 | 0,8790 | 1.100 | 1.111,00 |
| 24/4/2019 | 0,9050 | -6,31% | 0,9660 | 0,9660 | 0,8090 | 1.299 | 1.350,00 |
| 23/4/2019 | 0,9660 | -12,18% | 0,9660 | 0,9660 | 0,9660 | 2 | 2,00 |
| 18/4/2019 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 17/4/2019 | 1,1000 | 14,94% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 16/4/2019 | 0,9570 | 0,00% | 0,9570 | 0,9570 | 0,9570 | 1.300 | 1.430,00 |
| 15/4/2019 | 0,9570 | -13,00% | 0,9490 | 0,9570 | 0,9490 | 1.000 | 1.097,00 |
| 12/4/2019 | 1,1000 | 14,94% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 11/4/2019 | 0,9570 | 4,02% | 0,9570 | 0,9570 | 0,9570 | 6 | 6,00 |
| 10/4/2019 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 09/4/2019 | 0,9200 | 14,86% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 08/4/2019 | 0,8010 | 0,00% | 0,8010 | 0,8010 | 0,8010 | 5 | 4,00 |
| 05/4/2019 | 0,8010 | -9,80% | 0,8010 | 0,8050 | 0,8010 | 400 | 368,00 |
| 04/4/2019 | 0,8880 | 0,00% | 0,9570 | 0,9570 | 0,8700 | 926 | 950,00 |
| 03/4/2019 | 0,8880 | -17,01% | 0,8880 | 0,9140 | 0,8880 | 2.200 | 2.263,00 |
| 02/4/2019 | 1,0700 | 14,93% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 01/4/2019 | 0,9310 | -6,90% | 0,9570 | 0,9570 | 0,8970 | 346 | 376,00 |
| 29/3/2019 | 1,0000 | 14,94% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 28/3/2019 | 0,8700 | -4,81% | 0,8700 | 0,9570 | 0,8700 | 2.365 | 2.396,00 |
| 27/3/2019 | 0,9140 | -2,77% | 0,9660 | 0,9660 | 0,9140 | 662 | 695,00 |
| 26/3/2019 | 0,9400 | 0,00% | 0,9310 | 0,9400 | 0,9310 | 62 | 66,00 |
| 22/3/2019 | 0,9400 | 6,94% | 0,9400 | 0,9400 | 0,9400 | 50 | 54,00 |
| 21/3/2019 | 0,8790 | -7,38% | 0,8700 | 0,9310 | 0,8700 | 454 | 458,00 |
| 20/3/2019 | 0,9490 | -0,84% | 0,9490 | 0,9490 | 0,9490 | 50 | 54,00 |
| 19/3/2019 | 0,9570 | 0,00% | 0,9400 | 0,9570 | 0,9400 | 53 | 58,00 |
| 18/3/2019 | 0,9570 | 0,00% | 0,9570 | 0,9570 | 0,8700 | 221 | 242,00 |
| 15/3/2019 | 0,9570 | -6,18% | 0,9570 | 0,9570 | 0,9570 | 50 | 55,00 |
| 14/3/2019 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 13/3/2019 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 12/3/2019 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 08/3/2019 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 07/3/2019 | 1,0200 | 14,86% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 06/3/2019 | 0,8880 | -20,00% | 0,8880 | 0,8880 | 0,8880 | 500 | 510,00 |
| 05/3/2019 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 04/3/2019 | 1,1100 | 14,91% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 01/3/2019 | 0,9660 | -0,92% | 0,9660 | 0,9660 | 0,9660 | 50 | 55,00 |
| 28/2/2019 | 0,9750 | -12,95% | 0,9750 | 0,9750 | 0,9750 | 50 | 56,00 |
| 27/2/2019 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 26/2/2019 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 25/2/2019 | 1,1200 | 14,87% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 22/2/2019 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9570 | 540 | 603,00 |
| 21/2/2019 | 0,9750 | 3,72% | 0,9750 | 0,9750 | 0,9750 | 15 | 16,00 |
| 20/2/2019 | 0,9400 | 0,00% | 0,9400 | 0,9660 | 0,9400 | 45 | 48,00 |
| 19/2/2019 | 0,9400 | 9,68% | 0,8700 | 0,9490 | 0,8700 | 750 | 754,00 |
| 18/2/2019 | 0,8570 | -13,43% | 0,8530 | 0,9400 | 0,8530 | 1.050 | 1.034,00 |
| 15/2/2019 | 0,9900 | 4,21% | 0,9900 | 0,9900 | 0,9900 | 100 | 99,00 |
| 14/2/2019 | 0,9500 | 18,01% | 0,9500 | 1,0000 | 0,9500 | 503 | 487,35 |
| 13/2/2019 | 0,8050 | -20,30% | 0,8050 | 0,8440 | 0,8050 | 209 | 193,00 |
| 12/2/2019 | 1,0100 | -6,48% | 1,0700 | 1,0700 | 1,0100 | 120 | 124,02 |
| 11/2/2019 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 60 | 64,80 |
| 08/2/2019 | 1,0800 | -2,70% | 1,0000 | 1,0800 | 1,0000 | 3.033 | 3.040,43 |
| 07/2/2019 | 1,1100 | -0,89% | 1,1100 | 1,1100 | 1,1100 | 50 | 55,50 |
| 06/2/2019 | 1,1200 | 9,80% | 1,1200 | 1,1200 | 1,1200 | 60 | 67,20 |
| 05/2/2019 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 04/2/2019 | 1,0200 | -7,27% | 1,0300 | 1,0300 | 1,0200 | 893 | 913,07 |
| 01/2/2019 | 1,1000 | 2,80% | 1,1000 | 1,1000 | 1,1000 | 55 | 60,50 |
| 31/1/2019 | 1,0700 | -4,46% | 1,1200 | 1,1300 | 1,0300 | 4.351 | 4.635,09 |
| 30/1/2019 | 1,1200 | 9,80% | 1,1400 | 1,1400 | 1,0000 | 4.019 | 4.356,61 |
| 29/1/2019 | 1,0200 | -10,53% | 1,0300 | 1,0300 | 0,9800 | 1.117 | 1.134,66 |
| 28/1/2019 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 20 | 22,80 |
| 25/1/2019 | 1,1500 | -2,54% | 1,1600 | 1,1600 | 1,0800 | 69 | 79,64 |
| 24/1/2019 | 1,1800 | -2,48% | 1,0200 | 1,2000 | 1,0200 | 472 | 525,00 |
| 23/1/2019 | 1,2100 | 12,04% | 1,2200 | 1,2200 | 1,2100 | 12 | 14,53 |
| 22/1/2019 | 1,0800 | -1,82% | 0,9900 | 1,0800 | 0,9900 | 2.984 | 3.057,16 |
| 21/1/2019 | 1,1000 | -12,70% | 0,9900 | 1,2900 | 0,9900 | 1.206 | 1.237,02 |
| 18/1/2019 | 1,2600 | 21,15% | 1,0400 | 1,2600 | 1,0400 | 48 | 52,78 |
| 17/1/2019 | 1,0400 | -29,73% | 1,2200 | 1,2200 | 1,0400 | 775 | 863,10 |
| 16/1/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 15/1/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 14/1/2019 | 1,4800 | 0,00% | 1,0500 | 1,4800 | 1,0500 | 22 | 23,96 |
| 11/1/2019 | 1,4800 | 15,63% | 1,6600 | 1,6600 | 1,1100 | 364 | 410,54 |
| 10/1/2019 | 1,2800 | 3,23% | 1,2400 | 1,2900 | 1,2400 | 1.392 | 1.777,68 |
| 09/1/2019 | 1,2400 | -29,14% | 1,2300 | 1,2400 | 1,2300 | 750 | 927,50 |
| 08/1/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 07/1/2019 | 1,7500 | 17,45% | 1,7500 | 1,7500 | 1,7500 | 3 | 5,25 |
| 04/1/2019 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 8 | 11,92 |
| 03/1/2019 | 1,5000 | -2,60% | 1,3500 | 1,5700 | 1,3500 | 21 | 29,38 |
| 02/1/2019 | 1,5400 | 4,69% | 1,2000 | 1,5400 | 1,2000 | 29 | 35,14 |
| 31/12/2018 | 1,4710 | 13,15% | 1,4710 | 1,4710 | 1,4710 | 4 | 6,00 |
| 28/12/2018 | 1,3000 | 14,84% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 27/12/2018 | 1,1320 | -12,92% | 1,1320 | 1,1320 | 1,1320 | 100 | 130,00 |
| 21/12/2018 | 1,3000 | 14,84% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 20/12/2018 | 1,1320 | -17,97% | 1,2010 | 1,2450 | 1,1320 | 360 | 496,00 |
| 19/12/2018 | 1,3800 | 14,90% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 18/12/2018 | 1,2010 | -7,62% | 1,1320 | 1,2010 | 1,1320 | 6 | 7,00 |
| 17/12/2018 | 1,3000 | 14,84% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/12/2018 | 1,1320 | 4,04% | 1,1320 | 1,1320 | 1,1320 | 7 | 9,00 |
| 13/12/2018 | 1,0880 | -9,33% | 1,0710 | 1,0880 | 1,0710 | 409 | 509,00 |
| 12/12/2018 | 1,2000 | 14,94% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 11/12/2018 | 1,0440 | 7,08% | 1,0360 | 1,0440 | 1,0360 | 100 | 119,00 |
| 10/12/2018 | 0,9750 | -18,07% | 0,9570 | 0,9750 | 0,9570 | 696 | 765,00 |
| 07/12/2018 | 1,1900 | 14,86% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 06/12/2018 | 1,0360 | -8,48% | 1,0360 | 1,0360 | 1,0360 | 5 | 5,00 |
| 05/12/2018 | 1,1320 | 9,90% | 0,6530 | 1,1320 | 0,6530 | 271 | 287,00 |
| 04/12/2018 | 1,0300 | 14,83% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 03/12/2018 | 0,8970 | 28,88% | 0,7750 | 0,9050 | 0,7750 | 2.055 | 1.858,00 |
| 30/11/2018 | 0,6960 | -25,24% | 0,6700 | 0,8700 | 0,6620 | 1.813 | 1.422,00 |
| 29/11/2018 | 0,9310 | 28,95% | 0,9310 | 0,9310 | 0,9310 | 1 | 1,00 |
| 28/11/2018 | 0,7220 | -25,26% | 1,2450 | 1,2450 | 0,7220 | 151 | 151,00 |
| 27/11/2018 | 0,9660 | -9,04% | 0,9660 | 0,9750 | 0,9570 | 40 | 44,00 |
| 26/11/2018 | 1,0620 | -2,57% | 0,9310 | 1,0620 | 0,9310 | 31 | 33,00 |
| 23/11/2018 | 1,0900 | 14,86% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 22/11/2018 | 0,9490 | 28,24% | 0,9490 | 0,9490 | 0,9490 | 1 | 1,00 |
| 21/11/2018 | 0,7400 | -14,94% | 1,1230 | 1,1230 | 0,7400 | 16 | 14,00 |
| 20/11/2018 | 0,8700 | 10,41% | 0,8700 | 0,8700 | 0,7830 | 341 | 308,00 |
| 19/11/2018 | 0,7880 | -9,43% | 1,1140 | 1,1140 | 0,7750 | 451 | 414,00 |
| 16/11/2018 | 0,8700 | -36,03% | 0,8700 | 0,8700 | 0,8700 | 2 | 2,00 |
| 15/11/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 14/11/2018 | 1,3600 | 14,86% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 13/11/2018 | 1,1840 | 21,44% | 0,9570 | 1,1840 | 0,9570 | 1.013 | 1.114,00 |
| 12/11/2018 | 0,9750 | -2,60% | 0,9750 | 1,2790 | 0,9750 | 653 | 732,00 |
| 09/11/2018 | 1,0010 | -5,74% | 1,3580 | 1,3580 | 0,9140 | 1.331 | 1.531,00 |
| 08/11/2018 | 1,0620 | -4,67% | 1,4100 | 1,4100 | 1,0440 | 41 | 49,00 |
| 07/11/2018 | 1,1140 | -1,59% | 1,1140 | 1,1140 | 1,1140 | 50 | 64,00 |
| 06/11/2018 | 1,1320 | -22,47% | 1,4100 | 1,4100 | 1,1320 | 11 | 14,00 |
| 05/11/2018 | 1,4600 | 14,87% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 02/11/2018 | 1,2710 | -21,54% | 1,2710 | 1,2710 | 1,2710 | 15 | 21,00 |
| 01/11/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 31/10/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 30/10/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 29/10/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 26/10/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 25/10/2018 | 1,6200 | 14,89% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 24/10/2018 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4100 | 1 | 1,00 |
| 23/10/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 22/10/2018 | 1,4000 | 14,85% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 19/10/2018 | 1,2190 | 12,04% | 1,2620 | 1,2710 | 0,8620 | 53 | 70,00 |
| 18/10/2018 | 1,0880 | -35,24% | 1,3930 | 1,3930 | 1,0880 | 905 | 1.133,00 |
| 17/10/2018 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 16/10/2018 | 1,6800 | 14,91% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 15/10/2018 | 1,4620 | 19,93% | 1,4620 | 1,4620 | 1,4620 | 3 | 5,00 |
| 12/10/2018 | 1,2190 | -10,24% | 1,4360 | 1,4360 | 1,2190 | 662 | 927,00 |
| 11/10/2018 | 1,3580 | 0,00% | 1,2190 | 1,3580 | 1,2190 | 16 | 24,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|