| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,0200 | -9,73 % | -0,1100 | 725 |
| ΟΠΤΡΟΝ | 2,2600 | -9,60 % | -0,2400 | 1.432 |
| ΜΑΘΙΟ | 0,8800 | -4,86 % | -0,0450 | 3.239 |
| ΔΑΙΟΣ | 6,5000 | -4,41 % | -0,3000 | 1.208 |
| ΠΡΔ | 0,4920 | -3,53 % | -0,0180 | 48.553 |
| ΣΙΔΜΑ | 1,6200 | -3,28 % | -0,0550 | 8.008 |
| ΡΕΒΟΙΛ | 1,6600 | -2,64 % | -0,0450 | 84.465 |
| ΓΚΜΕΖΖ | 0,5110 | -2,48 % | -0,0130 | 90.442 |
| ΙΝΛΟΤ | 1,2300 | -2,38 % | -0,0300 | 7.552.772 |
| ΜΕΝΤΙ | 2,5700 | -1,91 % | -0,0500 | 3.364 |
Συνεχης ενημερωση
ΕΛΤΡΑΚ Α.Ε. (ΕΛΤΚ)
3,3000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/3/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 11/3/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 10/3/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 09/3/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 06/3/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 05/3/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 04/3/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 03/3/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 28/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 27/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 26/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 25/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 24/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 21/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 20/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 19/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 18/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 17/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 14/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 13/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 12/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 11/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 10/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 07/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 06/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 05/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 04/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 03/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 31/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 30/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 29/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 28/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 27/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 24/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 2.257 | 7.448,10 |
| 23/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 819 | 2.702,70 |
| 22/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 1.979 | 6.530,70 |
| 21/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 3.172 | 10.467,60 |
| 20/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 4.290 | 14.157,00 |
| 17/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 7.570 | 24.981,00 |
| 16/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,4000 | 3,3000 | 7.249 | 23.923,60 |
| 15/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 11.834 | 39.052,20 |
| 14/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 1.128 | 3.722,40 |
| 13/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 1.787 | 5.897,10 |
| 10/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 1.982 | 6.540,60 |
| 09/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 130 | 429,00 |
| 08/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 07/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 03/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 694 | 2.290,20 |
| 02/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 599 | 1.976,70 |
| 31/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 521 | 1.719,30 |
| 30/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 215 | 709,50 |
| 27/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 600 | 1.980,00 |
| 23/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 508 | 1.676,40 |
| 20/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 200 | 660,00 |
| 19/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 980 | 3.234,00 |
| 18/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 715 | 2.359,50 |
| 17/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 100 | 330,00 |
| 16/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 265 | 874,50 |
| 13/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 78 | 257,40 |
| 12/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 11/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 33 | 108,90 |
| 10/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 880 | 2.904,00 |
| 09/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 10 | 33,00 |
| 06/12/2019 | 3,3000 | 0,00% | 3,4000 | 3,4000 | 3,3000 | 396 | 1.306,90 |
| 05/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3400 | 3,3000 | 5.193 | 17.144,42 |
| 04/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 130 | 429,00 |
| 03/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 02/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 5.501 | 18.153,30 |
| 29/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 43.590 | 143.847,00 |
| 28/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 69.857 | 230.528,10 |
| 27/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 52.820 | 174.306,00 |
| 26/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 329.638 | 1.087.805,40 |
| 25/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 130 | 429,00 |
| 22/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3200 | 3,3000 | 35.365 | 116.716,50 |
| 21/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 87.444 | 288.565,20 |
| 20/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 28.185 | 93.010,50 |
| 19/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 2.365 | 7.804,50 |
| 18/11/2019 | 3,3000 | -0,60% | 3,3000 | 3,3200 | 3,3000 | 12.330 | 40.753,60 |
| 15/11/2019 | 3,3200 | 0,61% | 3,3200 | 3,3200 | 3,3000 | 3.335 | 11.060,90 |
| 14/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 8.878 | 29.297,40 |
| 13/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 13.429 | 44.315,70 |
| 12/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 3.160 | 10.428,00 |
| 11/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 2.949 | 9.731,70 |
| 08/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 1.470 | 4.851,00 |
| 07/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 2.310 | 7.623,00 |
| 06/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 1.500 | 4.950,00 |
| 05/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 629 | 2.075,70 |
| 04/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 12.545 | 41.398,50 |
| 01/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 380 | 1.254,00 |
| 31/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 973 | 3.210,90 |
| 30/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 292 | 963,60 |
| 29/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 1.560 | 5.148,00 |
| 25/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 2.080 | 6.864,00 |
| 24/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 17.620 | 58.146,00 |
| 23/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 4.005 | 13.216,50 |
| 22/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 5.183 | 17.103,90 |
| 21/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 2.554 | 8.428,20 |
| 18/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 590 | 1.947,00 |
| 17/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 1.395 | 4.603,50 |
| 16/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 1.480 | 4.884,00 |
| 15/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 3.499 | 11.546,70 |
| 14/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 1.099 | 3.626,70 |
| 11/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 3.639 | 12.008,70 |
| 10/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 5.740 | 18.942,00 |
| 09/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 2.653 | 8.754,90 |
| 08/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 757 | 2.498,10 |
| 07/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 25.600 | 84.480,00 |
| 04/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 16.696 | 55.096,80 |
| 03/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 13.773 | 45.450,90 |
| 02/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 19.650 | 64.845,00 |
| 01/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 4.385 | 14.470,50 |
| 30/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 1.250 | 4.125,00 |
| 27/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 2.745 | 9.058,50 |
| 26/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 8.735 | 28.825,50 |
| 25/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 7.279 | 24.020,70 |
| 24/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 9.640 | 31.812,00 |
| 23/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 880 | 2.904,00 |
| 20/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 4.700 | 15.510,00 |
| 19/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 500 | 1.650,00 |
| 18/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 8.470 | 27.951,00 |
| 17/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 1.959 | 6.464,70 |
| 16/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 1.400 | 4.620,00 |
| 13/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3200 | 3,3000 | 3.330 | 10.993,60 |
| 12/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 37.900 | 125.070,00 |
| 11/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3200 | 3,3000 | 10.026 | 33.086,54 |
| 10/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 8.608 | 28.406,40 |
| 09/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 200 | 660,00 |
| 06/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 56.900 | 187.770,00 |
| 05/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 10.100 | 33.330,00 |
| 04/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 4.718 | 15.569,40 |
| 03/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 11.626 | 38.365,80 |
| 02/9/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 992 | 3.273,60 |
| 30/8/2019 | 3,3000 | 0,00% | 3,3000 | 3,3200 | 3,3000 | 88.056 | 290.594,80 |
| 29/8/2019 | 3,3000 | 0,00% | 3,3200 | 3,3200 | 3,3000 | 7.681 | 25.367,30 |
| 28/8/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 2.600 | 8.580,00 |
| 27/8/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 26.158 | 86.321,40 |
| 26/8/2019 | 3,3000 | 0,00% | 3,3000 | 3,3200 | 3,3000 | 88.686 | 292.664,24 |
| 23/8/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 14.596 | 48.166,80 |
| 22/8/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 56.177 | 185.384,10 |
| 21/8/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 246.596 | 813.766,80 |
| 20/8/2019 | 3,3000 | 3,12% | 3,3000 | 3,3000 | 3,3000 | 222.002 | 732.606,60 |
| 19/8/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 5.209 | 16.668,80 |
| 16/8/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,1800 | 17.181 | 54.835,58 |
| 14/8/2019 | 3,2000 | 0,00% | 3,2000 | 3,2200 | 3,2000 | 12.243 | 39.179,06 |
| 13/8/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 3.367 | 10.774,40 |
| 12/8/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 1.616 | 5.171,20 |
| 09/8/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 6.468 | 20.697,60 |
| 08/8/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 4.110 | 13.152,00 |
| 07/8/2019 | 3,2000 | 0,63% | 3,2000 | 3,2000 | 3,2000 | 299 | 956,80 |
| 06/8/2019 | 3,1800 | 0,00% | 3,1800 | 3,2000 | 3,1800 | 750 | 2.389,00 |
| 05/8/2019 | 3,1800 | -0,62% | 3,2000 | 3,2200 | 3,1800 | 21.628 | 69.154,74 |
| 02/8/2019 | 3,2000 | -0,62% | 3,2000 | 3,2000 | 3,2000 | 85 | 272,00 |
| 01/8/2019 | 3,2200 | 0,63% | 3,2000 | 3,2200 | 3,2000 | 22.722 | 72.742,44 |
| 31/7/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 10.028 | 32.089,60 |
| 30/7/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 13.727 | 43.926,40 |
| 29/7/2019 | 3,2000 | -0,62% | 3,2000 | 3,2000 | 3,2000 | 1.955 | 6.256,00 |
| 26/7/2019 | 3,2200 | 0,63% | 3,2000 | 3,2200 | 3,2000 | 18.602 | 59.574,42 |
| 25/7/2019 | 3,2000 | 0,63% | 3,2000 | 3,2000 | 3,2000 | 5.914 | 18.924,80 |
| 24/7/2019 | 3,1800 | -1,24% | 3,2000 | 3,2000 | 3,1800 | 26.133 | 83.595,86 |
| 23/7/2019 | 3,2200 | 0,63% | 3,2000 | 3,2200 | 3,2000 | 3.094 | 9.906,80 |
| 22/7/2019 | 3,2000 | 0,00% | 3,1800 | 3,2200 | 3,1800 | 3.338 | 10.674,84 |
| 19/7/2019 | 3,2000 | -0,62% | 3,2000 | 3,2000 | 3,2000 | 2.458 | 7.865,60 |
| 18/7/2019 | 3,2200 | 1,26% | 3,1800 | 3,2800 | 3,1800 | 6.869.653 | 22.586.385,19 |
| 17/7/2019 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 943 | 2.998,74 |
| 16/7/2019 | 3,1800 | 0,00% | 3,2000 | 3,2000 | 3,1600 | 500 | 1.586,00 |
| 15/7/2019 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 947 | 3.011,46 |
| 12/7/2019 | 3,1800 | 0,63% | 3,1600 | 3,1800 | 3,1600 | 4.369 | 13.807,04 |
| 11/7/2019 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | 979 | 3.093,64 |
| 10/7/2019 | 3,1600 | 0,64% | 3,1600 | 3,1600 | 3,1600 | 1.000 | 3.160,00 |
| 09/7/2019 | 3,1400 | -1,26% | 3,1400 | 3,1400 | 3,1200 | 9.358 | 29.324,18 |
| 08/7/2019 | 3,1800 | 0,63% | 3,2000 | 3,2000 | 3,1400 | 6.020 | 19.049,20 |
| 05/7/2019 | 3,1600 | 20,61% | 3,1000 | 3,1800 | 3,1000 | 25.374 | 79.694,74 |
| 04/7/2019 | 2,6200 | 3,97% | 2,5200 | 2,6200 | 2,5200 | 1.623 | 4.232,62 |
| 03/7/2019 | 2,5200 | -1,56% | 2,5200 | 2,5200 | 2,5200 | 500 | 1.260,00 |
| 02/7/2019 | 2,5600 | -0,78% | 2,5600 | 2,5600 | 2,5400 | 234 | 598,36 |
| 01/7/2019 | 2,5800 | -3,73% | 2,6200 | 2,6200 | 2,5800 | 90 | 233,80 |
| 28/6/2019 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 8 | 21,44 |
| 27/6/2019 | 2,6800 | -2,19% | 2,7400 | 2,7400 | 2,6200 | 2.771 | 7.295,58 |
| 26/6/2019 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 25/6/2019 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 5 | 13,70 |
| 24/6/2019 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 6 | 16,44 |
| 21/6/2019 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 25 | 68,50 |
| 20/6/2019 | 2,7400 | 1,48% | 2,7400 | 2,7400 | 2,7400 | 550 | 1.507,00 |
| 19/6/2019 | 2,7000 | 0,00% | 2,7000 | 2,7400 | 2,7000 | 554 | 1.499,36 |
| 18/6/2019 | 2,7000 | 0,75% | 2,6600 | 2,7000 | 2,6400 | 6.490 | 17.426,40 |
| 14/6/2019 | 2,6800 | 3,08% | 2,6000 | 2,6800 | 2,5400 | 7.290 | 19.204,18 |
| 13/6/2019 | 2,6000 | 2,36% | 2,6000 | 2,6000 | 2,6000 | 351 | 912,60 |
| 12/6/2019 | 2,5400 | -3,79% | 2,5200 | 2,6000 | 2,5000 | 6.930 | 17.600,52 |
| 11/6/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 25 | 66,00 |
| 10/6/2019 | 2,6400 | -0,75% | 2,6200 | 2,6600 | 2,5800 | 6.020 | 15.923,40 |
| 07/6/2019 | 2,6600 | 3,10% | 2,6600 | 2,6600 | 2,6600 | 100 | 266,00 |
| 06/6/2019 | 2,5800 | 3,20% | 2,5600 | 2,5800 | 2,5600 | 1.032 | 2.657,36 |
| 05/6/2019 | 2,5000 | -0,79% | 2,5200 | 2,5600 | 2,4800 | 2.368 | 5.936,40 |
| 04/6/2019 | 2,5200 | 3,28% | 2,4400 | 2,5200 | 2,4200 | 997 | 2.421,92 |
| 03/6/2019 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 150 | 366,00 |
| 31/5/2019 | 2,4400 | -5,43% | 2,4600 | 2,5600 | 2,4000 | 2.575 | 6.305,42 |
| 30/5/2019 | 2,5800 | 3,20% | 2,5800 | 2,5800 | 2,5800 | 200 | 516,00 |
| 29/5/2019 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 28/5/2019 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 27/5/2019 | 2,5000 | -2,34% | 2,5600 | 2,5600 | 2,4800 | 14.118 | 35.318,40 |
| 24/5/2019 | 2,5600 | -1,54% | 2,6600 | 2,6600 | 2,5200 | 1.140 | 2.906,04 |
| 23/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 10 | 26,00 |
| 22/5/2019 | 2,6000 | 0,00% | 2,5600 | 2,6000 | 2,5600 | 829 | 2.149,40 |
| 21/5/2019 | 2,6000 | -2,99% | 2,6600 | 2,6600 | 2,6000 | 1.300 | 3.424,00 |
| 20/5/2019 | 2,6800 | 5,51% | 2,5400 | 2,7000 | 2,5400 | 5.191 | 13.692,42 |
| 17/5/2019 | 2,5400 | 4,96% | 2,4800 | 2,5400 | 2,4800 | 5.540 | 13.979,00 |
| 16/5/2019 | 2,4200 | 1,68% | 2,4400 | 2,5000 | 2,4000 | 3.970 | 9.754,20 |
| 15/5/2019 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 1.200 | 2.856,00 |
| 14/5/2019 | 2,3800 | -2,46% | 2,4400 | 2,4400 | 2,3800 | 4.481 | 10.665,14 |
| 13/5/2019 | 2,4400 | 2,52% | 2,3400 | 2,4400 | 2,3400 | 1.666 | 4.031,52 |
| 10/5/2019 | 2,3800 | 2,59% | 2,3200 | 2,4400 | 2,3200 | 606 | 1.455,92 |
| 09/5/2019 | 2,3200 | -2,52% | 2,3800 | 2,4800 | 2,3000 | 2.649 | 6.263,42 |
| 08/5/2019 | 2,3800 | 0,85% | 2,3800 | 2,3800 | 2,3800 | 1 | 2,38 |
| 07/5/2019 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 06/5/2019 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 03/5/2019 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 02/5/2019 | 2,3600 | 2,61% | 2,3000 | 2,3600 | 2,3000 | 3.606 | 8.418,00 |
| 30/4/2019 | 2,3000 | -2,54% | 2,3000 | 2,3000 | 2,3000 | 550 | ,00 |
| 25/4/2019 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 24/4/2019 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 23/4/2019 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 14.000 | ,00 |
| 18/4/2019 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 2.695 | ,00 |
| 17/4/2019 | 2,3600 | 2,61% | 2,3600 | 2,3600 | 2,3000 | 1.200 | ,00 |
| 16/4/2019 | 2,3000 | -1,71% | 2,3000 | 2,3000 | 2,3000 | 100 | ,00 |
| 15/4/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 12/4/2019 | 2,3400 | 0,86% | 2,3400 | 2,3400 | 2,3400 | 109 | ,00 |
| 11/4/2019 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 10/4/2019 | 2,3200 | 2,65% | 2,3400 | 2,3600 | 2,3000 | 550 | ,00 |
| 09/4/2019 | 2,2600 | -3,42% | 2,2600 | 2,2600 | 2,2600 | 2.100 | ,00 |
| 08/4/2019 | 2,3400 | 3,54% | 2,3400 | 2,3400 | 2,3400 | 1 | ,00 |
| 05/4/2019 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 04/4/2019 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 03/4/2019 | 2,2600 | -0,88% | 2,2400 | 2,3600 | 2,2400 | 1.001 | ,00 |
| 02/4/2019 | 2,2800 | 2,70% | 2,2800 | 2,2800 | 2,2800 | 2 | ,00 |
| 01/4/2019 | 2,2200 | -2,63% | 2,2800 | 2,2800 | 2,2200 | 697 | ,00 |
| 29/3/2019 | 2,2800 | 5,56% | 2,1600 | 2,2800 | 2,1600 | 1.857 | ,00 |
| 28/3/2019 | 2,1600 | -5,26% | 2,1600 | 2,1600 | 2,1600 | 500 | ,00 |
| 27/3/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 26/3/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 22/3/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 21/3/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 20/3/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 19/3/2019 | 2,2800 | 2,70% | 2,1800 | 2,2800 | 2,1800 | 40 | ,00 |
| 18/3/2019 | 2,2200 | -0,89% | 2,2200 | 2,2800 | 2,2200 | 1.141 | ,00 |
| 15/3/2019 | 2,2400 | -2,61% | 2,2600 | 2,2600 | 2,2200 | 6.751 | ,00 |
| 14/3/2019 | 2,3000 | -0,86% | 2,3000 | 2,3000 | 2,3000 | 1.100 | ,00 |
| 13/3/2019 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 52 | ,00 |
| 12/3/2019 | 2,3200 | 0,00% | 2,3000 | 2,3400 | 2,2600 | 1.860 | ,00 |
| 08/3/2019 | 2,3200 | -7,20% | 2,3200 | 2,3200 | 2,3200 | 1.745 | ,00 |
| 07/3/2019 | 2,5000 | -15,54% | 2,8200 | 2,8200 | 2,5000 | 202 | ,00 |
| 06/3/2019 | 2,9600 | 12,12% | 2,9600 | 2,9600 | 2,9600 | 5 | ,00 |
| 05/3/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 7 | ,00 |
| 04/3/2019 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 01/3/2019 | 2,6400 | 9,09% | 2,6400 | 2,6400 | 2,6400 | 5 | ,00 |
| 28/2/2019 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 27/2/2019 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 26/2/2019 | 2,4200 | -5,47% | 2,4200 | 2,5000 | 2,4000 | 1.800 | ,00 |
| 25/2/2019 | 2,5600 | 0,00% | 2,5600 | 2,7400 | 2,5600 | 689 | ,00 |
| 22/2/2019 | 2,5600 | 6,67% | 2,3000 | 2,5600 | 2,3000 | 261 | ,00 |
| 21/2/2019 | 2,4000 | 0,00% | 2,4000 | 2,4600 | 2,4000 | 605 | ,00 |
| 20/2/2019 | 2,4000 | 0,00% | 2,4600 | 2,4600 | 2,3800 | 3.091 | ,00 |
| 19/2/2019 | 2,4000 | -0,83% | 2,2600 | 2,4000 | 2,2200 | 53.495 | ,00 |
| 18/2/2019 | 2,4200 | 1,68% | 2,4000 | 2,5600 | 2,4000 | 1.800 | ,00 |
| 15/2/2019 | 2,3800 | 6,25% | 2,2200 | 2,3800 | 2,2000 | 2.145 | 4.770,70 |
| 14/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 1.040 | 2.329,60 |
| 13/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 20 | ,00 |
| 12/2/2019 | 2,2400 | -1,75% | 2,2800 | 2,2800 | 2,2200 | 48 | 107,16 |
| 11/2/2019 | 2,2800 | -0,87% | 2,3000 | 2,3000 | 2,2200 | 83 | 187,46 |
| 08/2/2019 | 2,3000 | 2,68% | 2,3000 | 2,3000 | 2,3000 | 40 | 92,00 |
| 07/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 06/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,3000 | 2,2200 | 3.930 | 8.841,40 |
| 05/2/2019 | 2,2400 | 0,90% | 2,2400 | 2,2400 | 2,2400 | 710 | 1.590,40 |
| 04/2/2019 | 2,2200 | -2,63% | 2,2800 | 2,2800 | 2,1600 | 2.380 | 5.261,84 |
| 01/2/2019 | 2,2800 | -0,87% | 2,2800 | 2,2800 | 2,2800 | 750 | 1.710,00 |
| 31/1/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 30/1/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 19 | 43,70 |
| 29/1/2019 | 2,3000 | 6,48% | 2,1600 | 2,3000 | 2,1600 | 1.721 | 3.927,38 |
| 28/1/2019 | 2,1600 | -1,82% | 2,1600 | 2,1800 | 2,1200 | 14.536 | 30.969,98 |
| 25/1/2019 | 2,2000 | -1,79% | 2,2000 | 2,2000 | 2,2000 | 500 | 1.100,00 |
| 24/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 401 | 898,24 |
| 23/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 40 | 89,60 |
| 22/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 529 | 1.184,96 |
| 21/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 18/1/2019 | 2,2400 | -2,61% | 2,3000 | 2,3000 | 2,2400 | 1.509 | 3.384,92 |
| 17/1/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 16/1/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 15/1/2019 | 2,3000 | -1,71% | 2,2000 | 2,3000 | 2,2000 | 310 | 687,00 |
| 14/1/2019 | 2,3400 | -1,68% | 2,3400 | 2,3400 | 2,3400 | 40 | 93,60 |
| 11/1/2019 | 2,3800 | 8,18% | 2,3600 | 2,3800 | 2,3600 | 60 | 142,20 |
| 10/1/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 09/1/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 08/1/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 07/1/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 04/1/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 03/1/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 100 | 220,00 |
| 02/1/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 31/12/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 28/12/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 27/12/2018 | 2,2000 | -0,90% | 2,2200 | 2,2200 | 2,2000 | 1.685 | ,00 |
| 21/12/2018 | 2,2200 | 0,00% | 2,2000 | 2,3800 | 2,2000 | 10 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4400 | 9,51 % | 0,1250 | 41.905 |
| ΝΤΟΠΛΕΡ | 0,6700 | 8,06 % | 0,0500 | 5.729 |
| ΚΥΡΙΟ | 2,1400 | 7,54 % | 0,1500 | 40.768 |
| ΝΤΟΤΣΟΦΤ | 23,0000 | 6,48 % | 1,4000 | 200 |
| ΝΑΥΠ | 1,2050 | 6,17 % | 0,0700 | 43.873 |
| ΦΛΕΞΟ | 8,8500 | 4,73 % | 0,4000 | 6.068 |
| ΙΚΤΙΝ | 0,4190 | 4,10 % | 0,0165 | 264.259 |
| ΧΑΙΔΕ | 1,0400 | 4,00 % | 0,0400 | 146 |
| ΕΤΕ | 13,2350 | 3,44 % | 0,4400 | 2.465.508 |
| ΜΕΡΚΟ | 36,2000 | 3,43 % | 1,2000 | 21 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5160 | 3,26 % | 0,1110 | 35.343.792 |
| ΕΤΕ | 13,2350 | 3,44 % | 0,4400 | 32.393.955 |
| ΑΛΦΑ | 3,7500 | 2,29 % | 0,0840 | 28.647.188 |
| ΠΕΙΡ | 7,4660 | 1,72 % | 0,1260 | 21.554.950 |
| MTLN | 47,3000 | -1,46 % | -0,7000 | 11.419.644 |
| ΙΝΛΟΤ | 1,2300 | -2,38 % | -0,0300 | 9.247.190 |
| ΟΠΑΠ | 20,1000 | -0,69 % | -0,1400 | 7.827.548 |
| ΟΤΕ | 15,9300 | -0,19 % | -0,0300 | 7.141.117 |
| ΜΠΕΛΑ | 29,1000 | -0,75 % | -0,2200 | 6.030.819 |
| BOCHGR | 8,0000 | 0,00 % | 0,0000 | 5.799.483 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5160 | 3,26 % | 10.084.175 | 35,34εκ. |
| ΑΛΦΑ | 3,7500 | 2,29 % | 7.642.229 | 28,65εκ. |
| ΙΝΛΟΤ | 1,2300 | -2,38 % | 7.552.772 | 9,25εκ. |
| ΠΕΙΡ | 7,4660 | 1,72 % | 2.889.004 | 21,55εκ. |
| ΕΤΕ | 13,2350 | 3,44 % | 2.465.508 | 32,39εκ. |
| ΚΑΙΡΟΜΕΖ | 0,5080 | 2,32 % | 932.121 | 472,9χιλ. |
| CREDIA | 1,6440 | -0,36 % | 756.194 | 1,26εκ. |
| BOCHGR | 8,0000 | 0,00 % | 722.372 | 5,80εκ. |
| ΟΤΕ | 15,9300 | -0,19 % | 445.881 | 7,14εκ. |
| ΟΠΑΠ | 20,1000 | -0,69 % | 388.606 | 7,83εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4400 | 9,51 % | 41.905 | 1,37 % |
| ΙΝΛΟΤ | 1,2300 | -2,38 % | 7.552.772 | 1,25 % |
| ΕΚΤΕΡ | 2,5150 | -0,59 % | 217.800 | 0,81 % |
| ΚΥΡΙΟ | 2,1400 | 7,54 % | 40.768 | 0,54 % |
| ΡΕΒΟΙΛ | 1,6600 | -2,64 % | 84.465 | 0,39 % |
| ΝΑΥΠ | 1,2050 | 6,17 % | 43.873 | 0,38 % |
| EIS | 1,2780 | 0,63 % | 52.233 | 0,34 % |
| ΑΛΦΑ | 3,7500 | 2,29 % | 7.642.229 | 0,33 % |
| ΠΕΡΦ | 6,1900 | 0,98 % | 43.667 | 0,31 % |
| ΚΑΙΡΟΜΕΖ | 0,5080 | 2,32 % | 932.121 | 0,30 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4400 | 9,51 % | 41.905 | 14,83 % |
| ΧΑΙΔΕ | 1,0400 | 4,00 % | 146 | 12,00 % |
| ΛΑΝΑΚ | 1,5000 | -1,32 % | 4.507 | 9,87 % |
| ΑΑΑΚ | 6,9000 | -0,72 % | 534 | 9,35 % |
| ΚΥΡΙΟ | 2,1400 | 7,54 % | 40.768 | 9,05 % |
| ΝΑΥΠ | 1,2050 | 6,17 % | 43.873 | 8,37 % |
| ΝΤΟΠΛΕΡ | 0,6700 | 8,06 % | 5.729 | 8,06 % |
| ΦΛΕΞΟ | 8,8500 | 4,73 % | 6.068 | 7,69 % |
| ΛΟΥΛΗ | 3,7000 | 0,00 % | 6.018 | 7,57 % |
| ΔΑΙΟΣ | 6,5000 | -4,41 % | 1.208 | 7,35 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|