| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,3100 | -2,96 % | -0,0400 | 2.152 |
| ΤΖΚΑ | 1,3350 | -2,91 % | -0,0400 | 9.037 |
| AKTR | 8,1800 | -2,73 % | -0,2300 | 838.045 |
| ΒΙΟΚΑ | 1,8600 | -2,62 % | -0,0500 | 17.305 |
| ΦΒΜΕΖΖ | 0,0650 | -2,26 % | -0,0015 | 993.621 |
| ΒΙΟΣΚ | 3,1100 | -2,20 % | -0,0700 | 53.334 |
| EIS | 1,6540 | -2,01 % | -0,0340 | 84.612 |
| ΕΛΙΝ | 2,4600 | -1,99 % | -0,0500 | 8.080 |
| ΑΒΕ | 0,4990 | -1,77 % | -0,0090 | 18.242 |
| ΣΠΙ | 0,5940 | -1,66 % | -0,0100 | 26.823 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,2400 €
-0,1200 (-1,63%)
- Άνοιγμα 7,3600
- Υψηλό 7,3800
- Χαμηλό 7,2400
- Όγκος 3.312
- Τζίρος 24.352 €
- Πράξεις 50
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/10/2019 | 6,8000 | 0,74% | 7,3000 | 7,3000 | 6,8000 | 403 | 2.763,45 |
| 21/10/2019 | 6,7500 | -3,57% | 6,7000 | 6,7500 | 6,7000 | 140 | 940,00 |
| 18/10/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 17/10/2019 | 7,0000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 1 | 7,40 |
| 16/10/2019 | 7,0000 | 4,48% | 7,3500 | 7,3500 | 7,0000 | 601 | 4.207,35 |
| 15/10/2019 | 6,7000 | 0,00% | 7,3500 | 7,3500 | 6,6500 | 348 | 2.321,65 |
| 14/10/2019 | 6,7000 | -0,74% | 6,7000 | 6,7000 | 6,7000 | 200 | 1.340,00 |
| 11/10/2019 | 6,7500 | -0,74% | 6,6000 | 6,8000 | 6,4500 | 790 | 5.195,00 |
| 10/10/2019 | 6,8000 | -0,73% | 6,9000 | 6,9500 | 6,7500 | 107 | 731,45 |
| 09/10/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 08/10/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 07/10/2019 | 6,8500 | 3,01% | 6,8500 | 6,9500 | 6,8000 | 402 | 2.748,90 |
| 04/10/2019 | 6,6500 | -1,48% | 6,9500 | 6,9500 | 6,6500 | 581 | 3.904,75 |
| 03/10/2019 | 6,7500 | -0,74% | 7,2500 | 7,2500 | 6,7500 | 661 | 4.475,25 |
| 02/10/2019 | 6,8000 | -0,73% | 7,2500 | 7,2500 | 6,8000 | 405 | 2.791,80 |
| 01/10/2019 | 6,8500 | -1,44% | 6,4000 | 7,3500 | 6,4000 | 134 | 920,15 |
| 30/9/2019 | 6,9500 | 0,00% | 7,4000 | 7,4000 | 7,0000 | 11 | 77,40 |
| 27/9/2019 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 26/9/2019 | 6,9500 | 0,00% | 7,4000 | 7,4000 | 6,9500 | 53 | 369,10 |
| 25/9/2019 | 6,9500 | -0,71% | 7,4000 | 7,4000 | 6,9500 | 150 | 1.042,95 |
| 24/9/2019 | 7,0000 | -4,11% | 7,1000 | 7,2000 | 6,9500 | 820 | 5.780,95 |
| 23/9/2019 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 20/9/2019 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 19/9/2019 | 7,3000 | 0,00% | 7,1500 | 7,5500 | 7,1000 | 191 | 1.365,55 |
| 18/9/2019 | 7,3000 | 0,00% | 7,6500 | 7,6500 | 7,2000 | 239 | 1.738,25 |
| 17/9/2019 | 7,3000 | 0,69% | 7,6500 | 7,6500 | 7,2000 | 168 | 1.228,10 |
| 16/9/2019 | 7,2500 | 2,84% | 7,6000 | 7,6000 | 7,2500 | 103 | 747,10 |
| 13/9/2019 | 7,0500 | 0,00% | 7,7000 | 7,7000 | 7,0500 | 66 | 466,20 |
| 12/9/2019 | 7,0500 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 20 | 142,00 |
| 11/9/2019 | 7,0500 | 0,00% | 7,5500 | 7,5500 | 7,1500 | 3 | 21,85 |
| 10/9/2019 | 7,0500 | -2,08% | 7,1000 | 7,5500 | 7,0500 | 201 | 1.421,80 |
| 09/9/2019 | 7,2000 | -0,69% | 7,5500 | 7,5500 | 7,2000 | 106 | 763,55 |
| 06/9/2019 | 7,2500 | 0,69% | 7,1000 | 7,5500 | 7,1000 | 245 | 1.753,70 |
| 05/9/2019 | 7,2000 | 1,41% | 7,0500 | 7,5500 | 7,0500 | 191 | 1.366,55 |
| 04/9/2019 | 7,1000 | -2,74% | 7,6000 | 7,6000 | 7,0500 | 1.651 | 11.692,80 |
| 03/9/2019 | 7,3000 | 1,39% | 7,5500 | 7,5500 | 7,2000 | 200 | 1.448,85 |
| 02/9/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 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 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 41 | 264,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,1000 | 8,91 % | 0,0900 | 97.708 |
| ΝΤΟΠΛΕΡ | 0,7550 | 4,86 % | 0,0350 | 31.480 |
| ΔΕΗ | 15,7000 | 4,04 % | 0,6100 | 970.308 |
| ΛΑΝΑΚ | 1,5600 | 4,00 % | 0,0600 | 501 |
| ΕΛΧΑ | 3,3100 | 3,44 % | 0,1100 | 259.878 |
| ΠΕΙΡ | 7,0040 | 3,43 % | 0,2320 | 6.252.231 |
| ΕΛΠΕ | 7,8950 | 3,34 % | 0,2550 | 889.224 |
| ΙΝΛΙΦ | 5,6400 | 3,30 % | 0,1800 | 32.270 |
| ΒΙΟ | 8,7600 | 3,18 % | 0,2700 | 194.376 |
| ΜΑΘΙΟ | 0,8400 | 3,07 % | 0,0250 | 1.302 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0040 | 3,43 % | 0,2320 | 43.425.601 |
| ΕΥΡΩΒ | 3,2900 | 0,89 % | 0,0290 | 40.623.664 |
| ΕΤΕ | 13,0950 | 2,75 % | 0,3500 | 30.660.045 |
| ΑΛΦΑ | 3,4890 | 2,62 % | 0,0890 | 18.993.692 |
| ΔΕΗ | 15,7000 | 4,04 % | 0,6100 | 15.172.623 |
| ΟΠΑΠ | 17,6700 | -1,56 % | -0,2800 | 10.792.502 |
| MTLN | 44,4200 | 0,95 % | 0,4200 | 9.937.051 |
| ΕΛΠΕ | 7,8950 | 3,34 % | 0,2550 | 6.962.253 |
| AKTR | 8,1800 | -2,73 % | -0,2300 | 6.725.170 |
| ΜΠΕΛΑ | 28,2000 | 2,40 % | 0,6600 | 6.471.468 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2900 | 0,89 % | 12.355.238 | 40,62εκ. |
| ΠΕΙΡ | 7,0040 | 3,43 % | 6.252.231 | 43,43εκ. |
| ΑΛΦΑ | 3,4890 | 2,62 % | 5.453.987 | 18,99εκ. |
| ΕΤΕ | 13,0950 | 2,75 % | 2.354.469 | 30,66εκ. |
| ΙΝΛΟΤ | 1,1160 | 0,00 % | 2.075.954 | 2,31εκ. |
| ΦΒΜΕΖΖ | 0,0650 | -2,26 % | 993.621 | 64.614 |
| ΔΕΗ | 15,7000 | 4,04 % | 970.308 | 15,17εκ. |
| ΕΛΠΕ | 7,8950 | 3,34 % | 889.224 | 6,96εκ. |
| AKTR | 8,1800 | -2,73 % | 838.045 | 6,73εκ. |
| CREDIA | 1,5180 | 2,43 % | 661.960 | 1,01εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6540 | -2,01 % | 84.612 | 0,55 % |
| ΠΕΙΡ | 7,0040 | 3,43 % | 6.252.231 | 0,50 % |
| AKTR | 8,1800 | -2,73 % | 838.045 | 0,41 % |
| ΕΧΑΕ | 6,2900 | 0,80 % | 245.506 | 0,41 % |
| ΕΥΡΩΒ | 3,2900 | 0,89 % | 12.355.238 | 0,34 % |
| ΒΙΟΣΚ | 3,1100 | -2,20 % | 53.334 | 0,31 % |
| ΤΖΚΑ | 1,3350 | -2,91 % | 9.037 | 0,30 % |
| ΦΟΥΝΤΛ | 1,1000 | 8,91 % | 97.708 | 0,29 % |
| ΕΛΠΕ | 7,8950 | 3,34 % | 889.224 | 0,29 % |
| ΕΚΤΕΡ | 3,1050 | 0,65 % | 76.589 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,1000 | 8,91 % | 97.708 | 10,40 % |
| ΝΤΟΠΛΕΡ | 0,7550 | 4,86 % | 31.480 | 5,56 % |
| ΜΑΘΙΟ | 0,8400 | 3,07 % | 1.302 | 5,52 % |
| ΕΒΡΟΦ | 2,7800 | 2,58 % | 2.190 | 5,17 % |
| ΔΕΗ | 15,7000 | 4,04 % | 970.308 | 4,77 % |
| ΔΟΜΙΚ | 2,1200 | -0,93 % | 27.415 | 4,67 % |
| ΔΡΟΜΕ | 0,3460 | 1,76 % | 458 | 4,41 % |
| ΠΑΠ | 3,0200 | 2,03 % | 15.083 | 4,39 % |
| ΣΕΝΤΡ | 0,3260 | -1,51 % | 131.072 | 4,23 % |
| ΔΑΙΟΣ | 7,3000 | 2,82 % | 1.056 | 4,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|