| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,4000 €
0,0000 (0,00%)
- Άνοιγμα 7,4400
- Υψηλό 7,4600
- Χαμηλό 7,4000
- Όγκος 3.134
- Τζίρος 23.229 €
- Πράξεις 56
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/8/2019 | 7,2000 | 0,00% | 7,2500 | 7,4500 | 7,2000 | 110 | 793,25 |
| 29/8/2019 | 7,2000 | -2,04% | 7,7000 | 7,7000 | 7,2000 | 782 | 5.678,50 |
| 28/8/2019 | 7,3500 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1 | 7,70 |
| 27/8/2019 | 7,3500 | -2,00% | 7,7000 | 7,7000 | 7,3500 | 56 | 412,65 |
| 26/8/2019 | 7,5000 | 0,67% | 7,7000 | 7,7000 | 7,3000 | 107 | 797,20 |
| 23/8/2019 | 7,4500 | -2,61% | 7,7000 | 7,7000 | 7,2500 | 911 | 6.703,10 |
| 22/8/2019 | 7,6500 | 4,79% | 7,7000 | 7,7000 | 7,3000 | 56 | 414,45 |
| 21/8/2019 | 7,3000 | -0,68% | 7,3000 | 7,7000 | 7,3000 | 886 | 6.468,20 |
| 20/8/2019 | 7,3500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 1 | 7,65 |
| 19/8/2019 | 7,3500 | 0,00% | 7,6500 | 7,6500 | 7,3500 | 62 | 456,30 |
| 16/8/2019 | 7,3500 | -1,34% | 7,2500 | 7,6000 | 7,1500 | 511 | 3.684,10 |
| 14/8/2019 | 7,4500 | 1,36% | 7,6000 | 7,6000 | 7,4500 | 32 | 238,65 |
| 13/8/2019 | 7,3500 | 0,00% | 7,4000 | 7,4000 | 7,3000 | 109 | 800,85 |
| 12/8/2019 | 7,3500 | -0,68% | 7,6000 | 7,6000 | 7,3500 | 201 | 1.477,60 |
| 09/8/2019 | 7,4000 | -0,67% | 7,5000 | 7,7000 | 7,4000 | 116 | 858,90 |
| 08/8/2019 | 7,4500 | -0,67% | 7,6500 | 7,6500 | 7,4500 | 631 | 4.722,65 |
| 07/8/2019 | 7,5000 | -2,60% | 7,7000 | 7,7000 | 7,5000 | 1.395 | 10.656,40 |
| 06/8/2019 | 7,7000 | 1,32% | 7,7000 | 7,7000 | 7,5500 | 124 | 939,80 |
| 05/8/2019 | 7,6000 | -1,94% | 8,0000 | 8,0000 | 7,5500 | 105 | 798,90 |
| 02/8/2019 | 7,7500 | 0,00% | 7,4000 | 7,7500 | 7,4000 | 2.335 | 17.924,25 |
| 01/8/2019 | 7,7500 | 1,31% | 8,1000 | 8,1000 | 7,7500 | 111 | 860,60 |
| 31/7/2019 | 7,6500 | 0,00% | 8,1000 | 8,1000 | 7,5000 | 3.383 | 25.769,70 |
| 30/7/2019 | 7,6500 | 1,32% | 7,5000 | 7,7500 | 7,4000 | 87 | 653,95 |
| 29/7/2019 | 7,5500 | 2,03% | 7,9500 | 7,9500 | 7,4500 | 203 | 1.525,85 |
| 26/7/2019 | 7,4000 | 1,37% | 7,4500 | 7,4500 | 7,3500 | 586 | 4.331,50 |
| 25/7/2019 | 7,3000 | 3,55% | 7,5500 | 7,5500 | 7,1000 | 526 | 3.846,20 |
| 24/7/2019 | 7,0500 | 1,44% | 6,9500 | 7,0500 | 6,9500 | 250 | 1.747,50 |
| 23/7/2019 | 6,9500 | -2,80% | 6,9500 | 7,5000 | 6,9500 | 31 | 216,00 |
| 22/7/2019 | 7,1500 | 2,14% | 7,0000 | 7,1500 | 7,0000 | 696 | 4.927,00 |
| 19/7/2019 | 7,0000 | -1,41% | 7,8000 | 7,8000 | 7,0000 | 572 | 4.012,70 |
| 18/7/2019 | 7,1000 | -0,70% | 7,1500 | 7,1500 | 6,9500 | 424 | 2.992,00 |
| 17/7/2019 | 7,1500 | 0,00% | 6,7000 | 7,3500 | 6,7000 | 465 | 3.280,75 |
| 16/7/2019 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,0000 | 1.286 | 9.154,20 |
| 15/7/2019 | 7,1500 | 0,70% | 7,3000 | 7,3000 | 7,0500 | 272 | 1.949,20 |
| 12/7/2019 | 7,1000 | 2,90% | 7,0000 | 7,2000 | 7,0000 | 1.853 | 13.032,50 |
| 11/7/2019 | 6,9000 | 2,99% | 6,7500 | 7,0000 | 6,7500 | 2.288 | 15.766,10 |
| 10/7/2019 | 6,7000 | -0,74% | 6,7000 | 6,7000 | 6,7000 | 230 | 1.541,00 |
| 09/7/2019 | 6,7500 | 0,75% | 6,7500 | 6,8000 | 6,7500 | 1.011 | 6.824,30 |
| 08/7/2019 | 6,7000 | 2,29% | 6,6500 | 6,7500 | 6,6000 | 2.768 | 18.482,20 |
| 05/7/2019 | 6,5500 | -0,76% | 6,5500 | 6,7000 | 6,5500 | 297 | 1.947,10 |
| 04/7/2019 | 6,6000 | 0,76% | 6,6500 | 6,7500 | 6,6000 | 816 | 5.429,45 |
| 03/7/2019 | 6,5500 | -0,76% | 6,6000 | 6,7000 | 6,5500 | 522 | 3.425,60 |
| 02/7/2019 | 6,6000 | -2,22% | 6,6000 | 6,7500 | 6,6000 | 580 | 3.839,35 |
| 01/7/2019 | 6,7500 | -0,74% | 6,6500 | 6,8000 | 6,6000 | 1.227 | 8.134,70 |
| 28/6/2019 | 6,8000 | 2,26% | 6,6500 | 6,8000 | 6,6500 | 550 | 3.712,35 |
| 27/6/2019 | 6,6500 | -2,21% | 6,7000 | 6,8500 | 6,6500 | 1.578 | 10.679,95 |
| 26/6/2019 | 6,8000 | 0,00% | 6,7000 | 6,8000 | 6,7000 | 1.270 | 8.559,00 |
| 25/6/2019 | 6,8000 | 0,00% | 6,7000 | 6,8000 | 6,6500 | 603 | 4.089,65 |
| 24/6/2019 | 6,8000 | 1,49% | 6,9500 | 6,9500 | 6,7000 | 2.198 | 14.788,40 |
| 21/6/2019 | 6,7000 | 0,00% | 7,1000 | 7,1000 | 6,7000 | 574 | 3.846,60 |
| 20/6/2019 | 6,7000 | 0,00% | 6,9500 | 6,9500 | 6,5000 | 722 | 4.807,65 |
| 19/6/2019 | 6,7000 | -2,19% | 6,8000 | 6,8000 | 6,7000 | 646 | 4.346,35 |
| 18/6/2019 | 6,8500 | 3,01% | 6,7500 | 6,9000 | 6,7500 | 1.762 | 12.079,25 |
| 14/6/2019 | 6,6500 | -2,21% | 6,7500 | 6,7500 | 6,6500 | 314 | 2.100,00 |
| 13/6/2019 | 6,8000 | -0,73% | 6,7000 | 6,9000 | 6,6000 | 426 | 2.870,65 |
| 12/6/2019 | 6,8500 | 0,74% | 6,7500 | 6,9000 | 6,7000 | 1.141 | 7.801,30 |
| 11/6/2019 | 6,8000 | -1,45% | 7,1000 | 7,1000 | 6,7000 | 1.211 | 8.216,80 |
| 10/6/2019 | 6,9000 | 2,99% | 7,3500 | 7,3500 | 6,6000 | 771 | 5.206,00 |
| 07/6/2019 | 6,7000 | 0,00% | 6,7000 | 6,9000 | 6,7000 | 110 | 739,00 |
| 06/6/2019 | 6,7000 | 1,52% | 6,6500 | 6,7500 | 6,6500 | 1.402 | 9.424,05 |
| 05/6/2019 | 6,6000 | 0,76% | 6,6000 | 6,6000 | 6,5500 | 220 | 1.450,95 |
| 04/6/2019 | 6,5500 | -1,50% | 6,5500 | 6,7000 | 6,5500 | 71 | 466,20 |
| 03/6/2019 | 6,6500 | 2,31% | 6,6000 | 6,7500 | 6,5000 | 744 | 4.944,25 |
| 31/5/2019 | 6,5000 | -0,76% | 6,5500 | 6,7000 | 6,5000 | 353 | 2.308,55 |
| 30/5/2019 | 6,5500 | 0,00% | 6,6000 | 6,7500 | 6,5500 | 395 | 2.605,50 |
| 29/5/2019 | 6,5500 | 0,00% | 6,5000 | 6,7000 | 6,5000 | 299 | 1.954,70 |
| 28/5/2019 | 6,5500 | -1,50% | 6,8000 | 6,8000 | 6,5000 | 355 | 2.343,25 |
| 27/5/2019 | 6,6500 | 1,53% | 6,6500 | 6,8000 | 6,6000 | 330 | 2.206,85 |
| 24/5/2019 | 6,5500 | 0,77% | 6,5000 | 6,6000 | 6,5000 | 54 | 353,50 |
| 23/5/2019 | 6,5000 | 1,56% | 6,4500 | 6,5500 | 6,4500 | 121 | 786,05 |
| 22/5/2019 | 6,4000 | -1,54% | 6,3500 | 6,4500 | 6,3500 | 545 | 3.470,75 |
| 21/5/2019 | 6,5000 | 0,00% | 6,3500 | 6,5000 | 6,3500 | 131 | 845,00 |
| 20/5/2019 | 6,5000 | 0,78% | 6,4000 | 6,5500 | 6,3500 | 1.153 | 7.352,30 |
| 17/5/2019 | 6,4500 | -0,77% | 6,6000 | 6,6000 | 6,3500 | 230 | 1.479,85 |
| 16/5/2019 | 6,5000 | 0,78% | 6,4500 | 6,5000 | 6,4500 | 140 | 909,50 |
| 15/5/2019 | 6,4500 | 0,78% | 6,4000 | 6,4500 | 6,4000 | 50 | 321,00 |
| 14/5/2019 | 6,4000 | 0,00% | 6,3500 | 6,4500 | 6,2500 | 330 | 2.101,20 |
| 13/5/2019 | 6,4000 | -0,78% | 6,7500 | 6,7500 | 6,0500 | 907 | 5.630,15 |
| 10/5/2019 | 6,4500 | 0,78% | 6,4500 | 6,5000 | 6,4000 | 230 | 1.482,45 |
| 09/5/2019 | 6,4000 | -1,54% | 6,3500 | 6,5000 | 6,3500 | 41 | 261,50 |
| 08/5/2019 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 27 | 175,50 |
| 07/5/2019 | 6,5000 | -0,76% | 6,5500 | 6,5500 | 6,5000 | 49 | 319,20 |
| 06/5/2019 | 6,5500 | 0,77% | 6,5500 | 6,5500 | 6,4000 | 239 | 1.559,90 |
| 03/5/2019 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 9 | 58,50 |
| 02/5/2019 | 6,5000 | 1,56% | 6,3500 | 6,5000 | 6,2500 | 160 | 1.015,00 |
| 30/4/2019 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 10 | 64,00 |
| 25/4/2019 | 6,4000 | 1,59% | 6,4000 | 6,4500 | 6,4000 | 1.052 | 6.758,00 |
| 24/4/2019 | 6,3000 | -0,79% | 6,3000 | 6,5000 | 6,3000 | 389 | 2.459,00 |
| 23/4/2019 | 6,3500 | 0,00% | 6,3500 | 6,5500 | 6,3500 | 14.807 | 94.032,00 |
| 18/4/2019 | 6,3500 | -0,78% | 6,4000 | 6,6000 | 6,3500 | 692 | 4.462,00 |
| 17/4/2019 | 6,4000 | -1,54% | 6,5000 | 6,5000 | 6,4000 | 1.372 | 8.793,00 |
| 16/4/2019 | 6,5000 | 0,00% | 6,6000 | 6,6000 | 6,5000 | 181 | 1.176,00 |
| 15/4/2019 | 6,5000 | -0,76% | 6,7000 | 6,7000 | 6,5000 | 213 | 1.390,00 |
| 12/4/2019 | 6,5500 | 0,00% | 6,5500 | 6,7000 | 6,5500 | 45 | 295,00 |
| 11/4/2019 | 6,5500 | -0,76% | 6,5500 | 6,7500 | 6,5000 | 249 | 1.633,00 |
| 10/4/2019 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 09/4/2019 | 6,6000 | 0,00% | 6,7000 | 6,8500 | 6,6000 | 430 | 2.865,00 |
| 08/4/2019 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 05/4/2019 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 330 | 2.178,00 |
| 04/4/2019 | 6,6000 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 1 | 6,00 |
| 03/4/2019 | 6,6000 | 2,33% | 6,6500 | 6,6500 | 6,6000 | 421 | 2.778,00 |
| 02/4/2019 | 6,4500 | -2,27% | 6,5000 | 6,5000 | 6,4500 | 150 | 973,00 |
| 01/4/2019 | 6,6000 | 2,33% | 6,5000 | 6,6000 | 6,5000 | 210 | 1.385,00 |
| 29/3/2019 | 6,4500 | -1,53% | 6,4000 | 6,5500 | 6,4000 | 60 | 385,00 |
| 28/3/2019 | 6,5500 | 0,77% | 6,4000 | 6,6000 | 6,3500 | 314 | 2.047,00 |
| 27/3/2019 | 6,5000 | 0,00% | 6,7500 | 6,7500 | 6,4500 | 873 | 5.670,00 |
| 26/3/2019 | 6,5000 | -1,52% | 6,4500 | 6,7000 | 6,4500 | 50 | 325,00 |
| 22/3/2019 | 6,6000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 1 | 6,00 |
| 21/3/2019 | 6,6000 | -5,04% | 6,6000 | 6,9500 | 6,6000 | 228 | 1.508,00 |
| 20/3/2019 | 6,9500 | 4,51% | 6,6000 | 6,9500 | 6,6000 | 97 | 649,00 |
| 19/3/2019 | 6,6500 | -0,75% | 6,6500 | 6,8500 | 6,6500 | 71 | 472,00 |
| 18/3/2019 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 250 | 1.675,00 |
| 15/3/2019 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 270 | 1.809,00 |
| 14/3/2019 | 6,7000 | -2,19% | 6,8000 | 6,8000 | 6,7000 | 425 | 2.877,00 |
| 13/3/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 12/3/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 08/3/2019 | 6,8500 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 1 | 7,00 |
| 07/3/2019 | 6,8500 | 3,01% | 6,6500 | 6,8500 | 6,6500 | 2.099 | 14.164,00 |
| 06/3/2019 | 6,6500 | -0,75% | 6,6000 | 6,9000 | 6,6000 | 132 | 877,00 |
| 05/3/2019 | 6,7000 | -3,60% | 6,7000 | 6,7000 | 6,7000 | 790 | 5.293,00 |
| 04/3/2019 | 6,9500 | 4,51% | 6,6500 | 6,9500 | 6,6500 | 916 | 6.325,00 |
| 01/3/2019 | 6,6500 | 0,00% | 6,8500 | 6,8500 | 6,6500 | 112 | 745,00 |
| 28/2/2019 | 6,6500 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 2 | 13,00 |
| 27/2/2019 | 6,6500 | 0,00% | 6,6500 | 6,8000 | 6,6500 | 66 | 439,00 |
| 26/2/2019 | 6,6500 | -2,92% | 6,8000 | 6,8500 | 6,6000 | 131 | 870,00 |
| 25/2/2019 | 6,8500 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 1 | 6,00 |
| 22/2/2019 | 6,8500 | 1,48% | 6,6500 | 6,8500 | 6,5500 | 201 | 1.350,00 |
| 21/2/2019 | 6,7500 | 2,27% | 6,8000 | 6,8000 | 6,6500 | 78 | 522,00 |
| 20/2/2019 | 6,6000 | 0,00% | 6,7500 | 6,8000 | 6,6000 | 156 | 1.035,00 |
| 19/2/2019 | 6,6000 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 1 | 6,00 |
| 18/2/2019 | 6,6000 | -5,04% | 6,5000 | 6,8500 | 6,5000 | 1.163 | 7.648,00 |
| 15/2/2019 | 6,9500 | 0,72% | 6,9000 | 7,0000 | 6,5000 | 890 | 5.984,55 |
| 14/2/2019 | 6,9000 | -0,72% | 6,6500 | 7,2000 | 6,6500 | 712 | 4.898,30 |
| 13/2/2019 | 6,9500 | 0,72% | 6,6500 | 6,9500 | 6,5000 | 925 | 6.286,00 |
| 12/2/2019 | 6,9000 | -0,72% | 6,6500 | 7,3000 | 6,5000 | 371 | 2.459,10 |
| 11/2/2019 | 6,9500 | 2,21% | 7,4500 | 7,4500 | 6,9000 | 567 | 3.933,10 |
| 08/2/2019 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 07/2/2019 | 6,8000 | -2,86% | 6,7500 | 7,0000 | 6,7500 | 401 | 2.717,00 |
| 06/2/2019 | 7,0000 | 2,94% | 6,8000 | 7,0000 | 6,8000 | 679 | 4.682,10 |
| 05/2/2019 | 6,8000 | 0,00% | 6,9000 | 6,9000 | 6,6500 | 352 | 2.363,65 |
| 04/2/2019 | 6,8000 | 1,49% | 6,7000 | 6,8000 | 6,7000 | 1.125 | 7.594,00 |
| 01/2/2019 | 6,7000 | 3,88% | 6,7000 | 6,8000 | 6,4500 | 356 | 2.380,55 |
| 31/1/2019 | 6,4500 | 0,00% | 6,4500 | 6,5000 | 6,4500 | 1.160 | 7.487,00 |
| 30/1/2019 | 6,4500 | -3,73% | 6,7000 | 6,7000 | 6,4000 | 886 | 5.700,70 |
| 29/1/2019 | 6,7000 | 3,08% | 6,2000 | 6,7000 | 6,2000 | 6.894 | 46.124,90 |
| 28/1/2019 | 6,5000 | 2,36% | 6,6000 | 6,6000 | 6,3000 | 400 | 2.603,00 |
| 25/1/2019 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 500 | 3.175,00 |
| 24/1/2019 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,2500 | 2.670 | 16.946,25 |
| 23/1/2019 | 6,3500 | 0,79% | 6,0500 | 6,3500 | 6,0500 | 170 | 1.063,50 |
| 22/1/2019 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 280 | 1.764,00 |
| 21/1/2019 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 100 | 630,00 |
| 18/1/2019 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 17/1/2019 | 6,3000 | 0,00% | 6,3000 | 6,3500 | 6,3000 | 285 | 1.803,00 |
| 16/1/2019 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 80 | 504,00 |
| 15/1/2019 | 6,3000 | -0,79% | 6,3000 | 6,3000 | 6,3000 | 280 | 1.764,00 |
| 14/1/2019 | 6,3500 | -4,51% | 6,6000 | 6,6000 | 6,3500 | 180 | 1.165,50 |
| 11/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,5000 | 205 | 1.362,50 |
| 10/1/2019 | 6,6500 | -0,75% | 6,6000 | 7,3000 | 6,3500 | 620 | 4.133,35 |
| 09/1/2019 | 6,7000 | 3,88% | 6,7000 | 6,7000 | 6,7000 | 50 | 335,00 |
| 08/1/2019 | 6,4500 | 2,38% | 6,3000 | 6,4500 | 6,3000 | 607 | 3.874,10 |
| 07/1/2019 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 427 | 2.690,10 |
| 04/1/2019 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 4.078 | 25.691,40 |
| 03/1/2019 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 30 | 189,00 |
| 02/1/2019 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 31/12/2018 | 6,3000 | 1,61% | 6,2000 | 6,4500 | 6,2000 | 411 | 2.617,00 |
| 28/12/2018 | 6,2000 | -3,13% | 6,1000 | 6,5500 | 6,0500 | 407 | 2.494,00 |
| 27/12/2018 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 21/12/2018 | 6,4000 | 0,79% | 6,9000 | 6,9000 | 6,3500 | 69 | 442,00 |
| 20/12/2018 | 6,3500 | 4,10% | 6,3000 | 6,3500 | 6,3000 | 220 | 1.387,00 |
| 19/12/2018 | 6,1000 | 0,00% | 6,5000 | 6,5500 | 6,5000 | 238.015 | 1.451.898,00 |
| 18/12/2018 | 6,1000 | -2,40% | 6,1500 | 6,5500 | 6,0500 | 131 | 800,00 |
| 17/12/2018 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 10 | 62,00 |
| 14/12/2018 | 6,2500 | 0,00% | 6,6500 | 6,6500 | 6,1000 | 51 | 314,00 |
| 13/12/2018 | 6,2500 | -1,57% | 6,4000 | 6,9000 | 6,2500 | 260 | 1.640,00 |
| 12/12/2018 | 6,3500 | 6,72% | 6,1000 | 6,4000 | 6,1000 | 7.250 | 44.496,00 |
| 11/12/2018 | 5,9500 | -0,83% | 6,0000 | 6,0000 | 5,9500 | 260 | 1.547,00 |
| 10/12/2018 | 6,0000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 1 | 6,00 |
| 07/12/2018 | 6,0000 | -5,51% | 6,0000 | 6,4500 | 6,0000 | 101 | 606,00 |
| 06/12/2018 | 6,3500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 1 | 6,00 |
| 05/12/2018 | 6,3500 | 5,83% | 6,0000 | 6,4500 | 6,0000 | 252 | 1.566,00 |
| 04/12/2018 | 6,0000 | 1,69% | 6,0000 | 6,0000 | 6,0000 | 90 | 540,00 |
| 03/12/2018 | 5,9000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 1 | 6,00 |
| 30/11/2018 | 5,9000 | 0,00% | 5,9500 | 6,3000 | 5,9000 | 161 | 953,00 |
| 29/11/2018 | 5,9000 | -3,28% | 5,9000 | 5,9000 | 5,9000 | 80 | 472,00 |
| 28/11/2018 | 6,1000 | 1,67% | 5,9000 | 6,1000 | 5,8000 | 1.355 | 8.182,00 |
| 27/11/2018 | 6,0000 | 0,00% | 6,1000 | 6,1000 | 6,0000 | 300 | 1.800,00 |
| 26/11/2018 | 6,0000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 1 | 6,00 |
| 23/11/2018 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 22/11/2018 | 6,0000 | 0,00% | 6,0500 | 6,0500 | 6,0500 | 5 | 30,00 |
| 21/11/2018 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 20/11/2018 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 19/11/2018 | 6,0000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 1 | 6,00 |
| 16/11/2018 | 6,0000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 1 | 6,00 |
| 15/11/2018 | 6,0000 | -0,83% | 6,0500 | 6,1000 | 6,0000 | 345 | 2.074,00 |
| 14/11/2018 | 6,0500 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 1 | 6,00 |
| 13/11/2018 | 6,0500 | 0,83% | 6,0500 | 6,1000 | 6,0500 | 120 | 727,00 |
| 12/11/2018 | 6,0000 | 1,69% | 6,0000 | 6,0000 | 6,0000 | 210 | 1.260,00 |
| 09/11/2018 | 5,9000 | 0,00% | 5,9000 | 6,0000 | 5,9000 | 11 | 65,00 |
| 08/11/2018 | 5,9000 | -1,67% | 5,9500 | 5,9500 | 5,9000 | 89 | 525,00 |
| 07/11/2018 | 6,0000 | 0,00% | 5,9000 | 6,0500 | 5,9000 | 168 | 1.006,00 |
| 06/11/2018 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 2.000 | 12.000,00 |
| 05/11/2018 | 6,0000 | 0,00% | 5,9000 | 6,0000 | 5,7500 | 1.398 | 8.176,00 |
| 02/11/2018 | 6,0000 | 1,69% | 5,8500 | 6,0500 | 5,7000 | 401 | 2.324,00 |
| 01/11/2018 | 5,9000 | -4,07% | 6,0000 | 6,1000 | 5,8500 | 144 | 858,00 |
| 31/10/2018 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 30/10/2018 | 6,1500 | 0,00% | 6,0000 | 6,1500 | 5,9500 | 91 | 549,00 |
| 29/10/2018 | 6,1500 | -0,81% | 6,0000 | 6,1500 | 6,0000 | 410 | 2.485,00 |
| 26/10/2018 | 6,2000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 10 | 60,00 |
| 25/10/2018 | 6,2000 | -0,80% | 6,0000 | 6,2000 | 5,8500 | 193 | 1.160,00 |
| 24/10/2018 | 6,2500 | 3,31% | 6,2500 | 6,2500 | 6,2500 | 131 | 818,00 |
| 23/10/2018 | 6,0500 | -2,42% | 6,0000 | 6,2500 | 6,0000 | 129 | 781,00 |
| 22/10/2018 | 6,2000 | 2,48% | 5,9500 | 6,2500 | 5,9000 | 135 | 818,00 |
| 19/10/2018 | 6,0500 | 0,00% | 5,9500 | 6,1000 | 5,9000 | 355 | 2.141,00 |
| 18/10/2018 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 17/10/2018 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 16/10/2018 | 6,0500 | -0,82% | 5,9500 | 6,1000 | 5,9500 | 349 | 2.094,00 |
| 15/10/2018 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 12/10/2018 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 5 | 30,00 |
| 11/10/2018 | 6,1000 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 10 | 61,00 |
| 10/10/2018 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 09/10/2018 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 75 | 457,00 |
| 08/10/2018 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 5 | 30,00 |
| 05/10/2018 | 6,1000 | 0,00% | 5,9500 | 6,1000 | 5,9500 | 127 | 769,00 |
| 04/10/2018 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 03/10/2018 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 02/10/2018 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 155 | 945,00 |
| 01/10/2018 | 6,1000 | -1,61% | 6,1000 | 6,1000 | 6,1000 | 75 | 457,00 |
| 28/9/2018 | 6,2000 | 0,00% | 6,0500 | 6,2000 | 5,9000 | 224 | 1.376,00 |
| 27/9/2018 | 6,2000 | 0,81% | 6,0500 | 6,2000 | 6,0000 | 436 | 2.669,00 |
| 26/9/2018 | 6,1500 | 0,82% | 6,1000 | 6,1500 | 5,9500 | 1.149 | 6.933,00 |
| 25/9/2018 | 6,1000 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 1 | 6,00 |
| 24/9/2018 | 6,1000 | 1,67% | 6,1000 | 6,1000 | 6,1000 | 156 | 951,00 |
| 21/9/2018 | 6,0000 | -1,64% | 5,7000 | 6,3500 | 5,7000 | 84 | 503,00 |
| 20/9/2018 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,0500 | 20 | 121,00 |
| 19/9/2018 | 6,1000 | -0,81% | 6,1500 | 6,6000 | 6,1000 | 455 | 2.839,00 |
| 18/9/2018 | 6,1500 | 0,00% | 6,1500 | 6,5000 | 6,1500 | 636 | 3.918,00 |
| 17/9/2018 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 14/9/2018 | 6,1500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 3 | 19,00 |
| 13/9/2018 | 6,1500 | -2,38% | 6,5500 | 6,5500 | 6,1500 | 161 | 997,00 |
| 12/9/2018 | 6,3000 | 0,80% | 6,6000 | 6,6000 | 6,2000 | 251 | 1.571,00 |
| 11/9/2018 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 10/9/2018 | 6,2500 | -0,79% | 6,3000 | 6,6000 | 6,1500 | 521 | 3.265,00 |
| 07/9/2018 | 6,3000 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 1 | 6,00 |
| 06/9/2018 | 6,3000 | -0,79% | 6,2500 | 6,7000 | 6,2500 | 598 | 3.763,00 |
| 05/9/2018 | 6,3500 | 1,60% | 6,4500 | 6,4500 | 6,3000 | 53 | 337,00 |
| 04/9/2018 | 6,2500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 1 | 6,00 |
| 03/9/2018 | 6,2500 | -1,57% | 6,3000 | 6,8000 | 6,2000 | 101 | 631,00 |
| 31/8/2018 | 6,3500 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 1 | 6,00 |
| 30/8/2018 | 6,3500 | 1,60% | 6,3500 | 6,3500 | 6,3500 | 40 | 254,00 |
| 29/8/2018 | 6,2500 | -0,79% | 6,2500 | 6,8000 | 6,2500 | 51 | 319,00 |
| 28/8/2018 | 6,3000 | 0,00% | 6,8000 | 6,8000 | 6,2500 | 16 | 104,00 |
| 27/8/2018 | 6,3000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 1 | 6,00 |
| 24/8/2018 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 23/8/2018 | 6,3000 | 0,00% | 6,3000 | 6,6500 | 6,2500 | 151 | 950,00 |
| 22/8/2018 | 6,3000 | 0,00% | 5,8000 | 6,7000 | 5,8000 | 128 | 797,00 |
| 21/8/2018 | 6,3000 | 0,00% | 6,6000 | 6,6000 | 6,3000 | 61 | 384,00 |
| 20/8/2018 | 6,3000 | -1,56% | 6,9500 | 6,9500 | 6,2500 | 103 | 649,00 |
| 17/8/2018 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 16/8/2018 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 14/8/2018 | 6,4000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 1 | 6,00 |
| 13/8/2018 | 6,4000 | -0,78% | 6,5000 | 6,5000 | 6,2500 | 61 | 386,00 |
| 10/8/2018 | 6,4500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 1 | 6,00 |
| 09/8/2018 | 6,4500 | 1,57% | 6,4500 | 6,4500 | 6,4500 | 41 | 264,00 |
| 08/8/2018 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,2500 | 265 | 1.682,00 |
| 07/8/2018 | 6,3500 | -1,55% | 6,1500 | 6,4500 | 6,1500 | 425 | 2.704,00 |
| 06/8/2018 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 03/8/2018 | 6,4500 | 0,00% | 6,3000 | 6,4500 | 6,2000 | 254 | 1.600,00 |
| 02/8/2018 | 6,4500 | 1,57% | 6,1500 | 6,4500 | 6,1500 | 430 | 2.671,00 |
| 01/8/2018 | 6,3500 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 20 | 126,00 |
| 31/7/2018 | 6,3500 | 2,42% | 6,3000 | 6,4000 | 6,3000 | 50 | 318,00 |
| 30/7/2018 | 6,2000 | 0,00% | 6,3000 | 6,3500 | 6,3000 | 20 | 126,00 |
| 27/7/2018 | 6,2000 | -3,13% | 6,2000 | 6,4000 | 6,2000 | 301 | 1.866,00 |
| 26/7/2018 | 6,4000 | -0,78% | 6,4000 | 6,4000 | 6,4000 | 100 | 640,00 |
| 25/7/2018 | 6,4500 | 5,74% | 6,4500 | 6,5000 | 6,4500 | 36 | 232,00 |
| 24/7/2018 | 6,1000 | -1,61% | 6,3000 | 6,4000 | 6,1000 | 140 | 864,00 |
| 23/7/2018 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 20/7/2018 | 6,2000 | -2,36% | 6,2500 | 6,2500 | 6,2000 | 82 | 508,00 |
| 19/7/2018 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 18/7/2018 | 6,3500 | 0,00% | 6,3000 | 6,4500 | 6,1500 | 2.081 | 12.984,00 |
| 17/7/2018 | 6,3500 | 0,79% | 6,3500 | 6,3500 | 6,3500 | 200 | 1.270,00 |
| 16/7/2018 | 6,3000 | 0,80% | 6,3000 | 6,3000 | 6,3000 | 100 | 630,00 |
| 13/7/2018 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 12/7/2018 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 11/7/2018 | 6,2500 | -0,79% | 6,3000 | 6,4000 | 6,2500 | 310 | 1.966,00 |
| 10/7/2018 | 6,3000 | -3,08% | 6,3000 | 6,3000 | 6,3000 | 110 | 693,00 |
| 09/7/2018 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 260 | 1.690,00 |
| 06/7/2018 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 280 | 1.820,00 |
| 05/7/2018 | 6,5000 | 0,00% | 6,4500 | 6,7500 | 6,4500 | 235 | 1.526,00 |
| 04/7/2018 | 6,5000 | -3,70% | 6,2500 | 6,6000 | 6,2500 | 212 | 1.384,00 |
| 03/7/2018 | 6,7500 | 0,00% | 6,3000 | 6,7500 | 6,1500 | 644 | 4.324,00 |
| 02/7/2018 | 6,7500 | 0,00% | 6,4000 | 7,1000 | 6,4000 | 11 | 71,00 |
| 29/6/2018 | 6,7500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 1 | 6,00 |
| 28/6/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7000 | 2.538 | 17.087,00 |
| 27/6/2018 | 6,7500 | 0,00% | 6,9500 | 6,9500 | 6,5000 | 2.801 | 18.788,00 |
| 26/6/2018 | 6,7500 | 0,75% | 6,6000 | 6,7500 | 6,6000 | 348 | 2.334,00 |
| 25/6/2018 | 6,7000 | -2,90% | 6,9000 | 6,9000 | 6,6500 | 152 | 1.021,00 |
| 22/6/2018 | 6,9000 | 3,76% | 7,1500 | 7,1500 | 6,9000 | 184 | 1.270,00 |
| 21/6/2018 | 6,6500 | -3,62% | 7,0500 | 7,0500 | 6,5500 | 461 | 3.038,00 |
| 20/6/2018 | 6,9000 | 0,00% | 6,9000 | 7,1000 | 6,9000 | 501 | 3.457,00 |
| 19/6/2018 | 6,9000 | 0,00% | 7,2000 | 7,2000 | 6,9000 | 425 | 2.932,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|