Συνεχης ενημερωση

ΙΛΥΔΑ Α.Ε. (ΙΛΥΔΑ)

4,3700 €

0,4200 (10,63%)

Άνοιγμα 4,0400
Υψηλό 4,4000
Χαμηλό 3,9800

Όγκος 196.912
Τζίρος 837.819 €
Πράξεις 447

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
4,3700	500	17:19:29
4,3700	280	17:18:43
4,3700	200	17:16:30
4,3700	10	17:15:35
4,3700	1.000	17:14:44
4,3700	20	17:14:10
4,3700	1.000	17:10:17
4,3700	30	17:10:17
4,3700	137	17:10:17
4,3700	161	17:10:17
4,3700	328	17:10:17
4,3700	500	17:10:17
4,3600	300	16:59:34
4,4000	19	16:57:04
4,4000	5	16:56:19
4,3900	60	16:55:53
4,3900	21	16:55:53
4,3900	10	16:53:29
4,3800	150	16:52:09
4,3600	500	16:50:48
4,3900	219	16:49:27
4,4000	130	16:49:14
4,4000	70	16:46:18
4,4000	10	16:46:18
4,3900	322	16:45:50
4,3900	178	16:45:50
4,3900	250	16:44:16
4,4000	150	16:44:15
4,4000	30	16:42:27
4,4000	270	16:42:24
4,4000	50	16:42:24
4,4000	30	16:42:24
4,3900	500	16:41:27
4,4000	49	16:40:54
4,4000	50	16:40:18
4,4000	232	16:40:01
4,4000	52	16:39:27
4,3900	30	16:39:07
4,3900	70	16:38:44
4,4000	87	16:34:16
4,3900	140	16:34:16
4,3900	110	16:33:16
4,3900	121	16:33:16
4,3900	79	16:32:56
4,3900	800	16:32:56
4,3900	621	16:32:56
4,3900	215	16:32:52
4,3900	1.164	16:32:45
4,3900	366	16:32:45
4,3900	300	16:32:45
4,3900	33	16:32:45
4,3800	2.137	16:32:42
4,3700	200	16:31:01
4,3800	2.363	16:23:13
4,3800	350	16:23:13
4,3800	267	16:23:13
4,3700	210	16:22:15
4,3700	790	16:22:15
4,3800	218	16:16:47
4,3800	15	16:16:10
4,3800	500	16:16:10
4,3800	85	16:16:10
4,3800	300	16:15:44
4,3800	80	16:15:25
4,3700	130	16:13:06
4,3700	116	16:12:19
4,3600	20	16:12:10
4,3700	74	16:11:50
4,3700	66	16:11:50
4,3700	60	16:03:31
4,3600	112	16:03:14
4,3600	38	15:57:44
4,3700	230	15:56:02
4,3500	200	15:55:00
4,3700	644	15:54:50
4,3700	500	15:54:50
4,3700	157	15:54:50
4,3600	102	15:38:08
4,3600	235	15:38:08
4,3600	122	15:38:08
4,3600	41	15:34:48
4,3700	250	15:32:25
4,3700	81	15:31:37
4,3700	12	15:30:10
4,3600	59	15:30:08
4,3600	41	15:30:08
4,3600	500	15:27:34
4,3500	244	15:25:12
4,3500	256	15:25:12
4,3700	300	15:24:39
4,3500	650	15:24:32
4,3500	2.350	15:24:32
4,3800	35	15:22:20
4,3800	196	15:22:20
4,3800	204	15:21:20
4,3700	250	15:21:20
4,3700	250	15:21:20
4,3700	100	15:21:20
4,3600	100	15:21:20
4,3500	265	15:21:12
4,3500	50	15:21:12
4,3500	230	15:21:12
4,3500	270	15:21:12
4,3500	600	15:21:12
4,3500	100	15:21:12
4,3500	300	15:21:12
4,3400	470	15:21:12
4,3400	30	15:21:11
4,3400	270	15:21:11
4,3400	500	15:21:11
4,3400	30	15:21:11
4,3400	265	15:21:11
4,3300	1.261	15:21:11
4,3300	2.941	15:21:11
4,3200	75	15:19:40
4,3200	175	15:19:39
4,3000	250	15:17:11
4,3200	60	15:12:15
4,3200	140	15:12:15
4,3300	444	15:07:15
4,3300	654	15:07:01
4,3200	500	15:06:50
4,3200	204	15:06:50
4,3200	421	15:06:50
4,3200	1.000	15:06:50
4,3200	219	15:06:50
4,3100	258	15:06:49
4,3100	102	15:06:49
4,3100	500	15:06:49
4,3000	876	15:06:49
4,3000	2.041	15:06:49
4,3000	200	14:49:43
4,3000	83	14:49:43
4,3000	458	14:49:04
4,3000	42	14:49:04
4,3200	81	14:38:31
4,3200	419	14:38:31
4,3000	183	14:37:55
4,3000	74	14:37:55
4,3100	243	14:37:55
4,3100	50	14:36:53
4,3100	42	14:36:30
4,3100	108	14:36:30
4,3100	500	14:35:24
4,3100	500	14:15:24
4,3100	59	14:07:54
4,3100	441	14:07:54
4,3100	300	14:05:32
4,3200	81	14:03:12
4,3200	152	14:03:12
4,3000	587	14:02:59
4,3000	221	14:02:17
4,3000	392	14:01:17
4,3000	56	14:01:17
4,3000	1.819	14:00:51
4,3000	130	14:00:51
4,3000	3.051	14:00:51
4,3000	37	13:49:12
4,2900	72	13:49:12
4,2900	228	13:46:46
4,2900	200	13:46:38
4,2900	137	13:37:46
4,2900	653	13:37:46
4,3000	350	13:36:48
4,3000	300	13:34:45
4,3000	221	13:34:26
4,2800	500	13:33:38
4,2800	126	13:31:00
4,2800	455	13:25:51
4,2800	223	13:12:37
4,2800	10	13:12:29
4,2600	33	13:11:34
4,2600	300	13:11:34
4,2800	70	13:09:55
4,2800	140	13:08:39
4,2800	350	13:08:29
4,2900	377	13:04:40
4,2900	49	13:04:40
4,3000	41	13:03:52
4,3000	183	13:03:52
4,2900	319	13:03:32
4,2900	181	13:03:32
4,2900	100	13:00:08
4,2900	260	12:55:09
4,2900	140	12:55:09
4,2900	50	12:47:38
4,2900	50	12:47:00
4,2900	400	12:46:18
4,3000	217	12:45:25
4,3200	98	12:42:07
4,3000	598	12:42:07
4,3000	404	12:42:07
4,3000	2.506	12:37:12
4,2800	500	12:37:10
4,3000	90	12:27:05
4,3000	140	12:26:28
4,3000	770	12:18:29
4,3000	750	12:18:29
4,3000	500	12:16:43
4,3000	750	12:14:51
4,3000	541	12:14:51
4,3000	209	12:14:51
4,3000	250	12:07:29
4,3000	960	12:03:49
4,3000	581	12:03:49
4,3000	47	12:03:06
4,3000	355	12:02:05
4,3200	417	12:02:05
4,3200	1.000	12:01:53
4,3200	550	12:01:53
4,3200	33	12:01:53
4,3200	500	12:01:08
4,3000	114	11:59:38
4,3000	50	11:56:38
4,3200	467	11:56:14
4,3000	50	11:51:25
4,3000	150	11:50:13
4,3000	300	11:50:13
4,3000	150	11:50:13
4,3000	116	11:50:13
4,2900	1.000	11:50:13
4,2900	320	11:50:13
4,2800	500	11:50:13
4,2800	150	11:50:13
4,2600	500	11:48:53
4,2800	100	11:47:23
4,2800	295	11:47:02
4,2800	5	11:47:02
4,2900	150	11:46:29
4,3000	300	11:33:27
4,3000	421	11:31:42
4,3000	50	11:30:39
4,2800	50	11:27:46
4,3300	500	11:26:53
4,3200	100	11:26:53
4,3200	400	11:26:53
4,3200	600	11:22:05
4,3000	100	11:22:05
4,3000	500	11:22:05
4,2800	342	11:21:37
4,2900	58	11:21:37
4,3000	500	11:21:31
4,2900	500	11:21:16
4,2900	500	11:21:14
4,2900	342	11:20:48
4,2900	100	11:20:25
4,3100	144	11:20:05
4,3100	397	11:19:41
4,3100	103	11:19:41
4,3100	1.500	11:19:23
4,3200	514	11:18:41
4,3200	300	11:18:39
4,3200	400	11:18:11
4,3200	1.000	11:17:46
4,3200	1.000	11:17:17
4,3200	186	11:16:48
4,3200	600	11:16:40
4,3200	400	11:16:40
4,3400	235	11:15:00
4,3500	163	11:13:43
4,3500	87	11:13:43
4,3500	83	11:11:08
4,3800	930	11:11:08
4,3900	450	11:10:30
4,3800	100	11:09:44
4,3500	2.047	11:09:08
4,3500	120	11:07:24
4,3900	517	11:04:35
4,3900	340	11:04:07
4,3600	30	11:04:07
4,3900	160	11:03:34
4,4000	1.576	11:03:27
4,4000	775	11:03:23
4,4000	60	11:03:23
4,4000	250	11:03:23
4,4000	500	11:03:23
4,4000	100	11:03:23
4,4000	500	11:03:23
4,3900	700	11:03:23
4,3900	461	11:03:23
4,3800	1.559	11:03:23
4,3800	95	11:03:23
4,3800	604	11:02:54
4,3800	1.396	11:02:54
4,3800	110	11:02:53
4,3700	200	11:02:49
4,3700	310	11:02:49
4,3500	100	11:02:46
4,3400	500	11:02:46
4,3300	158	11:02:30
4,3000	397	11:02:29
4,3000	2.000	11:02:20
4,3000	500	11:02:07
4,3000	332	11:02:07
4,3000	533	11:02:07
4,3000	752	11:02:07
4,3000	500	11:02:07
4,3000	2.000	11:02:07
4,3100	1.197	11:02:07
4,3100	1.789	11:02:07
4,3300	50	11:02:05
4,3100	750	11:01:57
4,3300	292	11:01:57
4,3300	108	11:01:57
4,3100	461	11:01:25
4,3100	39	11:01:25
4,3100	61	11:01:08
4,3100	579	11:01:01
4,3100	360	11:01:01
4,3200	1.000	10:59:36
4,3300	46	10:59:28
4,3200	4	10:59:28
4,3200	246	10:59:19
4,3200	683	10:59:18
4,3200	67	10:59:18
4,3200	1.000	10:59:11
4,3200	1.000	10:59:10
4,3200	500	10:59:08
4,3200	800	10:58:52
4,3300	546	10:58:52
4,3300	520	10:58:45
4,3300	480	10:58:45
4,3700	190	10:58:37
4,3400	740	10:58:06
4,3400	200	10:58:06
4,3400	60	10:58:06
4,3500	388	10:57:38
4,3500	316	10:57:38
4,3700	216	10:57:38
4,3800	80	10:57:38
4,3800	170	10:57:35
4,3800	330	10:57:29
4,3900	439	10:57:20
4,3900	100	10:57:19
4,3800	100	10:57:11
4,3800	500	10:56:03
4,3800	400	10:55:45
4,4000	300	10:53:23
4,3900	200	10:53:23
4,3800	150	10:53:09
4,3800	100	10:53:09
4,3800	1.000	10:53:03
4,3800	500	10:51:18
4,3200	250	10:50:32
4,3200	250	10:49:51
4,3000	500	10:49:45
4,3000	133	10:49:45
4,3000	467	10:49:19
4,2800	1.000	10:49:13
4,2800	500	10:49:13
4,2700	303	10:49:13
4,2700	473	10:49:11
4,2700	684	10:49:05
4,2500	540	10:48:36
4,2500	2.000	10:48:29
4,2500	140	10:48:29
4,2500	100	10:48:29
4,2500	20	10:48:29
4,2400	500	10:48:29
4,2200	200	10:48:28
4,2200	117	10:48:28
4,2200	483	10:48:28
4,2000	140	10:48:27
4,2000	1.000	10:48:17
4,2000	500	10:48:17
4,2000	1.000	10:48:17
4,2000	500	10:48:17
4,1700	400	10:48:05
4,1600	500	10:48:01
4,1600	100	10:47:57
4,1600	32	10:47:57
4,1500	200	10:47:46
4,1300	953	10:46:20
4,1300	247	10:46:20
4,1300	700	10:46:18
4,1200	100	10:43:50
4,1200	53	10:43:49
4,1200	505	10:43:04
4,1400	2.089	10:43:04
4,1400	353	10:43:04
4,1600	468	10:43:03
4,1400	147	10:43:00
4,1400	4.000	10:42:59
4,1400	432	10:42:50
4,1400	421	10:42:49
4,1300	200	10:42:49
4,1200	495	10:42:44
4,1200	5	10:42:43
4,1200	1.000	10:42:43
4,1000	2.000	10:42:34
4,1000	100	10:42:34
4,1000	200	10:42:34
4,1000	2.000	10:42:34
4,1000	700	10:42:34
4,0900	1.000	10:42:34
4,0900	1.000	10:42:34
4,0900	74	10:42:34
4,0900	500	10:42:34
4,0800	2.000	10:42:34
4,0800	142	10:42:34
4,0800	58	10:42:02
4,0800	100	10:42:02
4,0800	300	10:42:02
4,0800	200	10:41:55
4,0700	200	10:41:09
4,0700	50	10:41:09
4,0600	400	10:41:09
4,0400	1.914	10:41:03
4,0200	839	10:41:03
4,0000	500	10:39:40
4,0200	300	10:39:13
4,0200	453	10:39:13
4,0200	408	10:39:13
4,0400	100	10:39:08
4,0200	592	10:38:22
4,0200	408	10:38:21
4,0100	1.150	10:38:16
4,0100	418	10:38:11
4,0100	432	10:38:10
4,0000	70	10:38:07
4,0000	1.950	10:38:07
3,9800	1.550	10:38:07
4,0000	50	10:36:49
4,0400	372	10:32:29
4,0000	1.000	10:32:20
4,0000	4.000	10:32:20
4,0400	466	10:32:11
4,0400	462	10:32:11
4,0700	450	10:31:41
4,0600	400	10:31:33
4,0400	1.538	10:30:06
4,0400	50	10:30:06
4,0400	412	10:29:52
4,0400	1.000	10:29:52
4,0400	1.000	10:29:52
4,0400	500	10:29:52
4,0400	600	10:29:52
4,0400	488	10:29:52
4,0400	1.512	10:29:52
4,0400	1.000	10:29:52
4,0400	613	10:29:52
4,0400	387	10:29:52
4,0400	2.000	10:29:52
4,0400	91	10:29:52
4,0400	200	10:29:52
4,0400	100	10:29:52

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,6000	10,95 %	0,7500	34
ΙΛΥΔΑ	4,3700	10,63 %	0,4200	196.912
ΝΑΥΠ	1,3050	7,85 %	0,0950	99.461
QLCO	5,6150	3,98 %	0,2150	71.449
AEM	6,5800	3,70 %	0,2350	75.420
ΣΑΝΜΕΖΖ	0,2080	3,23 %	0,0065	113.806
ΔΑΙΟΣ	6,6500	3,10 %	0,2000	1.805
ΠΕΡΦ	6,3900	2,90 %	0,1800	29.754
ΕΥΑΠΣ	3,7500	2,46 %	0,0900	8.404
ΠΑΙΡ	1,0650	2,40 %	0,0250	1.365

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΥΡΙΟ	2,1300	-4,05 %	-0,0900	83.506
ΕΛΤΟΝ	1,8200	-3,70 %	-0,0700	52.258
ΙΑΤΡ	1,9150	-3,28 %	-0,0650	9.878
ΝΤΟΠΛΕΡ	0,6550	-2,96 %	-0,0200	2.105
ΜΙΝ	0,6000	-2,60 %	-0,0160	3.575
ΕΚΤΕΡ	2,3500	-2,49 %	-0,0600	137.806
ΣΙΔΜΑ	1,5750	-2,17 %	-0,0350	5.363
ΙΝΤΕΤ	1,3750	-1,79 %	-0,0250	1.500
ΙΝΛΟΤ	1,1580	-1,70 %	-0,0200	13.295.723
ΦΑΙΣ	3,2900	-1,64 %	-0,0550	102.438

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,3050	1,80 %	0,2350	34.501.343
ΑΛΦΑ	3,7300	0,81 %	0,0300	24.627.839
ΕΥΡΩΒ	3,5000	0,52 %	0,0180	19.467.313
MTLN	46,8800	0,82 %	0,3800	18.424.672
ΙΝΛΟΤ	1,1580	-1,70 %	-0,0200	15.220.957
ΠΕΙΡ	7,4140	2,12 %	0,1540	13.099.542
CENER	13,0600	0,00 %	0,0000	11.318.077
BOCHGR	7,9000	1,28 %	0,1000	5.298.369
ΟΤΕ	15,8500	0,70 %	0,1100	5.193.736
ΜΠΕΛΑ	28,9400	0,14 %	0,0400	4.504.349

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1580	-1,70 %	13.295.723	15,22εκ.
ΑΛΦΑ	3,7300	0,81 %	6.604.008	24,63εκ.
ΕΥΡΩΒ	3,5000	0,52 %	5.553.216	19,47εκ.
ΕΤΕ	13,3050	1,80 %	2.605.142	34,50εκ.
ΠΕΙΡ	7,4140	2,12 %	1.787.256	13,10εκ.
ΛΑΒΙ	0,7940	-0,87 %	1.352.809	1,07εκ.
CENER	13,0600	0,00 %	868.650	11,32εκ.
ΚΑΙΡΟΜΕΖ	0,5080	-1,36 %	819.097	415χιλ.
BOCHGR	7,9000	1,28 %	678.787	5,30εκ.
CREDIA	1,6200	0,62 %	521.072	838,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΝΛΟΤ	1,1580	-1,70 %	13.295.723	2,20 %
ΙΛΥΔΑ	4,3700	10,63 %	196.912	1,40 %
ΚΥΡΙΟ	2,1300	-4,05 %	83.506	1,10 %
ΝΑΥΠ	1,3050	7,85 %	99.461	0,86 %
ΛΑΒΙ	0,7940	-0,87 %	1.352.809	0,80 %
ΕΚΤΕΡ	2,3500	-2,49 %	137.806	0,51 %
ΕΧΑΕ	6,4100	-0,16 %	255.925	0,42 %
CENER	13,0600	0,00 %	868.650	0,41 %
EIS	1,2760	0,00 %	56.459	0,37 %
ΑΛΜΥ	4,9500	-0,60 %	113.994	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,6000	10,95 %	34	19,71 %
ΙΛΥΔΑ	4,3700	10,63 %	196.912	10,63 %
ΛΑΝΑΚ	1,4500	-0,68 %	1.530	8,90 %
ΧΑΙΔΕ	0,9700	0,00 %	1.416	8,25 %
ΠΑΙΡ	1,0650	2,40 %	1.365	8,17 %
ΚΥΡΙΟ	2,1300	-4,05 %	83.506	8,11 %
ΣΙΔΜΑ	1,5750	-2,17 %	5.363	6,52 %
ΝΤΟΠΛΕΡ	0,6550	-2,96 %	2.105	5,93 %
ΜΙΝ	0,6000	-2,60 %	3.575	5,84 %
ΝΑΥΠ	1,3050	7,85 %	99.461	5,79 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%