| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,2800 | -3,76 % | -0,0500 | 100 |
| ΛΑΒΙ | 0,7810 | -2,86 % | -0,0230 | 675 |
| ΟΛΥΜΠ | 2,3000 | -1,71 % | -0,0400 | 54 |
| ΕΛΣΤΡ | 2,4400 | -1,61 % | -0,0400 | 525 |
| ΡΕΒΟΙΛ | 1,6550 | -1,49 % | -0,0250 | 1.460 |
| ΒΙΟΚΑ | 1,7750 | -1,39 % | -0,0250 | 790 |
| ΑΤΤΙΚΑ | 1,8150 | -1,36 % | -0,0250 | 708 |
| ΙΑΤΡ | 1,8800 | -1,05 % | -0,0200 | 250 |
| ΜΠΡΙΚ | 2,8700 | -1,03 % | -0,0300 | 4.950 |
| ΠΕΡΦ | 7,1600 | -0,97 % | -0,0700 | 1.472 |
Συνεχης ενημερωση
ΑΤΛΑΝΤΙΚ ΑΣΦΑΛΙΣΤΙΚΗ ΕΤΑΙΡΕΙΑ ΔΗΜ. ΛΤΔ (ΑΤΑΣ)
2,2200 €
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 |
|---|---|---|---|---|---|---|---|
| 27/9/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 1.724 | 2.292,92 |
| 26/9/2019 | 1,3300 | 2,31% | 1,3300 | 1,3300 | 1,3300 | 2.000 | 2.660,00 |
| 25/9/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1.000 | 1.300,00 |
| 24/9/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 23/9/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 238 | 309,40 |
| 20/9/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 791 | 1.028,30 |
| 19/9/2019 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,3000 | 109 | 141,70 |
| 18/9/2019 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 500 | 645,00 |
| 17/9/2019 | 1,2900 | 0,78% | 1,3200 | 1,3200 | 1,2800 | 19.273 | 25.419,83 |
| 16/9/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 13/9/2019 | 1,2800 | -3,03% | 1,3000 | 1,3000 | 1,2800 | 812 | 1.049,36 |
| 12/9/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 11/9/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 10/9/2019 | 1,3200 | 0,00% | 1,3000 | 1,3200 | 1,3000 | 2.172 | 2.827,04 |
| 09/9/2019 | 1,3200 | -1,49% | 1,3200 | 1,3400 | 1,2700 | 3.550 | 4.595,20 |
| 06/9/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 05/9/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 04/9/2019 | 1,3400 | 0,00% | 1,3100 | 1,3500 | 1,3100 | 1.300 | 1.735,00 |
| 03/9/2019 | 1,3400 | -0,74% | 1,3400 | 1,3400 | 1,3400 | 200 | 268,00 |
| 02/9/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 30/8/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 122 | 164,70 |
| 29/8/2019 | 1,3500 | 2,27% | 1,3200 | 1,3500 | 1,3100 | 12.050 | 16.170,44 |
| 28/8/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 370 | 488,40 |
| 27/8/2019 | 1,3200 | 1,54% | 1,3200 | 1,3200 | 1,3200 | 5.811 | 7.670,52 |
| 26/8/2019 | 1,3000 | -1,52% | 1,2900 | 1,3000 | 1,2900 | 600 | 777,60 |
| 23/8/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 1.000 | 1.320,00 |
| 22/8/2019 | 1,3200 | 0,76% | 1,3200 | 1,3200 | 1,3200 | 3.939 | 5.199,48 |
| 21/8/2019 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 20/8/2019 | 1,3100 | -0,76% | 1,3100 | 1,3100 | 1,3100 | 61 | 79,91 |
| 19/8/2019 | 1,3200 | 0,76% | 1,3200 | 1,3200 | 1,3200 | 500 | 660,00 |
| 16/8/2019 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 100 | 131,00 |
| 14/8/2019 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 13/8/2019 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 12/8/2019 | 1,3100 | 0,77% | 1,3100 | 1,3100 | 1,3100 | 2.500 | 3.275,00 |
| 09/8/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 08/8/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 07/8/2019 | 1,3000 | 0,78% | 1,3100 | 1,3100 | 1,3000 | 2.128 | 2.782,07 |
| 06/8/2019 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 05/8/2019 | 1,2900 | -3,01% | 1,2900 | 1,2900 | 1,2900 | 605 | 780,45 |
| 02/8/2019 | 1,3300 | -0,75% | 1,3300 | 1,3300 | 1,3300 | 120 | 159,60 |
| 01/8/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 31/7/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 30/7/2019 | 1,3400 | 3,08% | 1,3400 | 1,3400 | 1,3400 | 604 | 809,36 |
| 29/7/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/7/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 25/7/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 24/7/2019 | 1,3000 | -2,99% | 1,3000 | 1,3000 | 1,3000 | 396 | 514,80 |
| 23/7/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 22/7/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 19/7/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 18/7/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 17/7/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 16/7/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 15/7/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 12/7/2019 | 1,3400 | 0,00% | 1,3500 | 1,3500 | 1,3300 | 12.587 | 16.801,32 |
| 11/7/2019 | 1,3400 | 0,00% | 1,3500 | 1,3600 | 1,3400 | 4.486 | 6.035,58 |
| 10/7/2019 | 1,3400 | 4,69% | 1,3100 | 1,3600 | 1,3100 | 16.300 | 21.771,15 |
| 09/7/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 10.413 | 13.328,64 |
| 08/7/2019 | 1,2800 | -2,29% | 1,2800 | 1,2800 | 1,2800 | 1.250 | 1.600,00 |
| 05/7/2019 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 04/7/2019 | 1,3100 | 1,55% | 1,3100 | 1,3100 | 1,2800 | 3.215 | 4.130,65 |
| 03/7/2019 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2800 | 8.300 | 10.694,00 |
| 02/7/2019 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 1.500 | 1.935,00 |
| 01/7/2019 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 2.000 | 2.580,00 |
| 28/6/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 446 | 579,80 |
| 27/6/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 500 | 650,00 |
| 26/6/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 24/6/2019 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,3000 | 1.000 | 1.300,00 |
| 21/6/2019 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 54 | 69,66 |
| 20/6/2019 | 1,3000 | -0,76% | 1,3100 | 1,3100 | 1,3000 | 1.346 | 1.753,26 |
| 19/6/2019 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 2.500 | 3.275,00 |
| 18/6/2019 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 3.690 | 4.833,90 |
| 14/6/2019 | 1,3100 | -0,76% | 1,3100 | 1,3100 | 1,3100 | 3.000 | 3.930,00 |
| 13/6/2019 | 1,3200 | -5,71% | 1,3500 | 1,3500 | 1,2800 | 2.327 | 3.053,56 |
| 12/6/2019 | 1,4000 | -2,10% | 1,4000 | 1,4000 | 1,4000 | 4.500 | 6.300,00 |
| 11/6/2019 | 1,4300 | 0,70% | 1,3900 | 1,4300 | 1,3900 | 2.900 | 4.135,75 |
| 10/6/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 5.000 | 7.100,00 |
| 07/6/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 06/6/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 3.460 | 4.913,20 |
| 05/6/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 1.640 | 2.328,80 |
| 04/6/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 1.250 | 1.775,00 |
| 03/6/2019 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 1.000 | 1.420,00 |
| 31/5/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 30/5/2019 | 1,4000 | -3,45% | 1,4500 | 1,4500 | 1,3600 | 21.455 | 30.012,29 |
| 29/5/2019 | 1,4500 | -1,36% | 1,4500 | 1,4500 | 1,4500 | 627 | 909,15 |
| 28/5/2019 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 27/5/2019 | 1,4700 | 2,80% | 1,4500 | 1,4700 | 1,4400 | 2.500 | 3.640,00 |
| 24/5/2019 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 23/5/2019 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 22/5/2019 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 21/5/2019 | 1,4300 | 0,70% | 1,4300 | 1,4300 | 1,4300 | 1.000 | 1.430,00 |
| 20/5/2019 | 1,4200 | -1,39% | 1,4400 | 1,4400 | 1,4200 | 5.500 | 7.834,80 |
| 17/5/2019 | 1,4400 | -2,04% | 1,4500 | 1,4500 | 1,4400 | 1.102 | 1.596,88 |
| 16/5/2019 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 15/5/2019 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 14/5/2019 | 1,4700 | -0,68% | 1,4700 | 1,4700 | 1,4700 | 2.000 | 2.940,00 |
| 13/5/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 2.000 | 2.960,00 |
| 10/5/2019 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4800 | 6.000 | 8.880,00 |
| 09/5/2019 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 08/5/2019 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 07/5/2019 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 06/5/2019 | 1,4600 | 0,69% | 1,4600 | 1,4600 | 1,4600 | 1.000 | 1.460,00 |
| 03/5/2019 | 1,4500 | 0,69% | 1,4500 | 1,4500 | 1,4500 | 1.000 | 1.450,00 |
| 02/5/2019 | 1,4400 | 2,86% | 1,4300 | 1,4400 | 1,4300 | 3.950 | 5.668,00 |
| 25/4/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 24/4/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.100 | 1.540,00 |
| 23/4/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 18/4/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 17/4/2019 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 5.444 | 7.621,60 |
| 16/4/2019 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3900 | 3.000 | 4.190,00 |
| 15/4/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 11.400 | 15.960,00 |
| 12/4/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.376 | 1.926,40 |
| 11/4/2019 | 1,4000 | 0,72% | 1,3900 | 1,4000 | 1,3900 | 8.080 | 11.282,00 |
| 10/4/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 09/4/2019 | 1,3900 | 0,00% | 1,4000 | 1,4000 | 1,3900 | 2.898 | 4.045,22 |
| 08/4/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 05/4/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 04/4/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 03/4/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 1.000 | 1.390,00 |
| 02/4/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 29/3/2019 | 1,3900 | 0,72% | 1,3900 | 1,3900 | 1,3900 | 200 | 278,00 |
| 28/3/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 853 | 1.177,14 |
| 27/3/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 26/3/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 22/3/2019 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 1.050 | 1.449,00 |
| 21/3/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 20/3/2019 | 1,3900 | -0,71% | 1,3900 | 1,3900 | 1,3900 | 1.000 | 1.390,00 |
| 19/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.000 | 1.400,00 |
| 18/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 15/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 14/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 13/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 12/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 07/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 06/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 05/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 04/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 01/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 28/2/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 27/2/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 26/2/2019 | 1,4000 | -1,41% | 1,4000 | 1,4000 | 1,4000 | 300 | 420,00 |
| 25/2/2019 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 50 | 71,00 |
| 22/2/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 21/2/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/2/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 19/2/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 18/2/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 15/2/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 14/2/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 13/2/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 12/2/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 11/2/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/2/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 07/2/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 4.102 | 5.742,80 |
| 06/2/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.000 | 1.400,00 |
| 05/2/2019 | 1,4000 | 3,70% | 1,4000 | 1,4000 | 1,4000 | 298 | 417,20 |
| 04/2/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 01/2/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 31/1/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 30/1/2019 | 1,3500 | -6,25% | 1,4400 | 1,4400 | 1,3500 | 4.600 | 6.289,12 |
| 29/1/2019 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 28/1/2019 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 25/1/2019 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 24/1/2019 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 23/1/2019 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 22/1/2019 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 21/1/2019 | 1,4400 | 0,70% | 1,4300 | 1,4400 | 1,4300 | 1.250 | 1.797,00 |
| 18/1/2019 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 17/1/2019 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 700 | 1.001,00 |
| 16/1/2019 | 1,4300 | 2,14% | 1,4300 | 1,4300 | 1,4300 | 1.000 | 1.430,00 |
| 15/1/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 14/1/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 11/1/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 10/1/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 09/1/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/1/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 07/1/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 04/1/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 03/1/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 02/1/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 31/12/2018 | 1,4000 | 2,94% | 1,4000 | 1,4000 | 1,4000 | 1.800 | 2.520,00 |
| 28/12/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 27/12/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 21/12/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 20/12/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 19/12/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 18/12/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 17/12/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 14/12/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 13/12/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 12/12/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 1.000 | 1.360,00 |
| 11/12/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 10/12/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 07/12/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 06/12/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 05/12/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 04/12/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 03/12/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 30/11/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 1.135 | 1.543,60 |
| 29/11/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 28/11/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 27/11/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 26/11/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 23/11/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 22/11/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 1.040 | 1.414,40 |
| 21/11/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 20/11/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 19/11/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 16/11/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 15/11/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 14/11/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 13/11/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 12/11/2018 | 1,3600 | 0,74% | 1,3500 | 1,3600 | 1,3500 | 1.879 | 2.546,65 |
| 09/11/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 08/11/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 07/11/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 06/11/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 100 | 135,00 |
| 05/11/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 02/11/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 01/11/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 200 | 270,00 |
| 31/10/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 500 | 675,00 |
| 30/10/2018 | 1,3500 | 0,00% | 1,3600 | 1,3600 | 1,3500 | 2.484 | 3.354,40 |
| 29/10/2018 | 1,3500 | 1,50% | 1,4200 | 1,4200 | 1,3500 | 3.571 | 4.988,85 |
| 26/10/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 25/10/2018 | 1,3300 | -4,32% | 1,3500 | 1,3500 | 1,3300 | 2.690 | 3.615,70 |
| 24/10/2018 | 1,3900 | -0,71% | 1,3800 | 1,3900 | 1,3800 | 2.320 | 3.213,80 |
| 23/10/2018 | 1,4000 | 2,19% | 1,3700 | 1,4100 | 1,3700 | 7.120 | 9.795,80 |
| 22/10/2018 | 1,3700 | 1,48% | 1,3700 | 1,3700 | 1,3700 | 400 | 548,00 |
| 19/10/2018 | 1,3500 | -2,17% | 1,3800 | 1,3800 | 1,3500 | 6.849 | 9.325,63 |
| 18/10/2018 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 17/10/2018 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 16/10/2018 | 1,3800 | 0,00% | 1,3600 | 1,3800 | 1,3600 | 1.090 | 1.502,20 |
| 15/10/2018 | 1,3800 | 0,00% | 1,3700 | 1,3800 | 1,3700 | 2.600 | 3.586,00 |
| 12/10/2018 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 200 | 276,00 |
| 11/10/2018 | 1,3800 | 2,22% | 1,3700 | 1,3800 | 1,3700 | 676 | 932,12 |
| 10/10/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 09/10/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 100 | 135,00 |
| 08/10/2018 | 1,3500 | -3,57% | 1,3500 | 1,3500 | 1,3500 | 100 | 135,00 |
| 05/10/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 50 | 70,00 |
| 04/10/2018 | 1,4000 | 0,00% | 1,3500 | 1,4000 | 1,3500 | 156 | 211,90 |
| 03/10/2018 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 681 | 953,40 |
| 02/10/2018 | 1,3900 | 0,72% | 1,3900 | 1,3900 | 1,3600 | 3.196 | 4.382,44 |
| 28/9/2018 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 27/9/2018 | 1,3800 | 1,47% | 1,3800 | 1,3800 | 1,3800 | 243 | 335,34 |
| 26/9/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 25/9/2018 | 1,3600 | -2,16% | 1,3600 | 1,3600 | 1,3600 | 11.520 | 15.667,20 |
| 24/9/2018 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 21/9/2018 | 1,3900 | -0,71% | 1,3900 | 1,3900 | 1,3900 | 174 | 241,86 |
| 20/9/2018 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 2.479 | 3.470,60 |
| 19/9/2018 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 243 | 337,77 |
| 18/9/2018 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 1.103 | 1.533,17 |
| 17/9/2018 | 1,3900 | -0,71% | 1,3600 | 1,3900 | 1,3600 | 2.403 | 3.304,68 |
| 14/9/2018 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 7.992 | 11.188,80 |
| 13/9/2018 | 1,3900 | -0,71% | 1,4100 | 1,4100 | 1,3900 | 4.904 | 6.850,33 |
| 12/9/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 758 | 1.061,20 |
| 11/9/2018 | 1,4000 | -0,71% | 1,4100 | 1,4100 | 1,4000 | 2.449 | 3.434,98 |
| 10/9/2018 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4100 | 200 | 282,00 |
| 07/9/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 06/9/2018 | 1,4000 | 1,45% | 1,4000 | 1,4000 | 1,4000 | 1.366 | 1.912,40 |
| 05/9/2018 | 1,3800 | -2,13% | 1,3800 | 1,3800 | 1,3800 | 711 | 981,18 |
| 04/9/2018 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 778 | 1.096,98 |
| 03/9/2018 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4000 | 4.686 | 6.574,15 |
| 31/8/2018 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 2.559 | 3.582,60 |
| 30/8/2018 | 1,3900 | -1,42% | 1,3900 | 1,3900 | 1,3900 | 1.100 | 1.529,00 |
| 29/8/2018 | 1,4100 | -2,76% | 1,4400 | 1,4400 | 1,4000 | 1.817 | 2.549,30 |
| 28/8/2018 | 1,4500 | 3,57% | 1,4500 | 1,4500 | 1,4500 | 1.300 | 1.885,00 |
| 27/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.576 | 2.206,40 |
| 24/8/2018 | 1,4000 | 2,19% | 1,4000 | 1,4000 | 1,4000 | 3.000 | 4.200,00 |
| 23/8/2018 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 22/8/2018 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 118 | 161,66 |
| 21/8/2018 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 20/8/2018 | 1,3700 | 0,00% | 1,3700 | 1,4600 | 1,3500 | 45.995 | 60.225,40 |
| 17/8/2018 | 1,3700 | -2,14% | 1,3800 | 1,3800 | 1,3700 | 1.000 | 1.376,15 |
| 16/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 14/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 13/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 10/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 09/8/2018 | 1,4000 | 2,94% | 1,4000 | 1,4000 | 1,4000 | 305 | 427,00 |
| 08/8/2018 | 1,3600 | 0,00% | 1,3800 | 1,3800 | 1,3600 | 1.159 | 1.590,94 |
| 07/8/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 06/8/2018 | 1,3600 | -2,16% | 1,3900 | 1,3900 | 1,3600 | 159 | 218,22 |
| 03/8/2018 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 02/8/2018 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3900 | 984 | 1.369,76 |
| 01/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 31/7/2018 | 1,4000 | -1,41% | 1,4000 | 1,4000 | 1,4000 | 640 | 896,00 |
| 30/7/2018 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 27/7/2018 | 1,4200 | -1,39% | 1,4200 | 1,4200 | 1,4200 | 640 | 908,80 |
| 26/7/2018 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 25/7/2018 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 24/7/2018 | 1,4400 | 0,00% | 1,3900 | 1,4400 | 1,3900 | 470 | 669,30 |
| 23/7/2018 | 1,4400 | 2,13% | 1,4400 | 1,4400 | 1,4400 | 180 | 259,20 |
| 20/7/2018 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 19/7/2018 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 18/7/2018 | 1,4100 | 0,00% | 1,4000 | 1,4100 | 1,4000 | 3.825 | 5.388,25 |
| 17/7/2018 | 1,4100 | -2,76% | 1,4100 | 1,4100 | 1,4100 | 75 | 105,75 |
| 16/7/2018 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 13/7/2018 | 1,4500 | 4,32% | 1,4500 | 1,4500 | 1,4500 | 1.000 | 1.450,00 |
| 12/7/2018 | 1,3900 | -0,71% | 1,5000 | 1,5000 | 1,3900 | 1.397 | 2.008,73 |
| 11/7/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,2500 | 4,32 % | 0,3000 | 1 |
| AKTR | 8,3900 | 3,07 % | 0,2500 | 49.558 |
| ΑΤΕΚ | 1,6900 | 3,05 % | 0,0500 | 149 |
| ΣΕΝΤΡ | 0,3300 | 2,17 % | 0,0070 | 956 |
| ΣΙΔΜΑ | 1,5400 | 1,65 % | 0,0250 | 100 |
| ΒΙΟΣΚ | 3,0800 | 1,65 % | 0,0500 | 1.600 |
| ΑΛΜΥ | 4,9500 | 1,64 % | 0,0800 | 3.530 |
| EVR | 1,9800 | 1,54 % | 0,0300 | 310 |
| ΚΟΥΑΛ | 1,3700 | 1,48 % | 0,0200 | 3.200 |
| ΚΟΥΕΣ | 6,9800 | 1,16 % | 0,0800 | 5 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΟΠΑΠ | 17,4500 | -0,91 % | -0,1600 | 3.651.797 |
| MTLN | 45,1600 | 0,04 % | 0,0200 | 899.262 |
| ΑΛΦΑ | 3,4250 | -0,84 % | -0,0290 | 586.843 |
| ΕΥΡΩΒ | 3,2410 | 0,65 % | 0,0210 | 510.480 |
| ΕΤΕ | 13,1700 | 0,61 % | 0,0800 | 450.717 |
| BOCHGR | 8,0000 | 0,50 % | 0,0400 | 445.293 |
| AKTR | 8,3900 | 3,07 % | 0,2500 | 413.477 |
| ΠΕΙΡ | 6,8740 | -0,58 % | -0,0400 | 375.081 |
| ΔΕΗ | 15,9500 | 0,50 % | 0,0800 | 269.934 |
| ΕΛΠΕ | 7,7300 | 0,19 % | 0,0150 | 199.932 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΟΠΑΠ | 17,4500 | -0,91 % | 209.499 | 3,65εκ. |
| ΑΛΦΑ | 3,4250 | -0,84 % | 171.745 | 586,8χιλ. |
| ΕΥΡΩΒ | 3,2410 | 0,65 % | 158.080 | 510,5χιλ. |
| BOCHGR | 8,0000 | 0,50 % | 55.574 | 445,3χιλ. |
| ΠΕΙΡ | 6,8740 | -0,58 % | 54.707 | 375,1χιλ. |
| ΙΝΛΟΤ | 1,0820 | -0,92 % | 53.714 | 58.335 |
| AKTR | 8,3900 | 3,07 % | 49.558 | 413,5χιλ. |
| ΕΛΛΑΚΤΩΡ | 1,6400 | 0,61 % | 39.802 | 65.083 |
| ΕΤΕ | 13,1700 | 0,61 % | 34.450 | 450,7χιλ. |
| ΕΛΠΕ | 7,7300 | 0,19 % | 25.915 | 199,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΟΠΑΠ | 17,4500 | -0,91 % | 209.499 | 0,06 % |
| ΔΟΜΙΚ | 2,0900 | 0,00 % | 4.715 | 0,03 % |
| AKTR | 8,3900 | 3,07 % | 49.558 | 0,02 % |
| ΙΝΛΙΦ | 5,7400 | 0,70 % | 3.789 | 0,02 % |
| EIS | 1,5940 | 0,00 % | 2.550 | 0,02 % |
| ΙΛΥΔΑ | 5,4800 | 0,37 % | 2.101 | 0,01 % |
| MTLN | 45,1600 | 0,04 % | 19.913 | 0,01 % |
| BOCHGR | 8,0000 | 0,50 % | 55.574 | 0,01 % |
| ΞΥΛΚ | 0,2600 | 0,39 % | 5.600 | 0,01 % |
| ΚΟΥΑΛ | 1,3700 | 1,48 % | 3.200 | 0,01 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΓΕΒΚΑ | 2,0900 | 0,97 % | 22 | 3,38 % |
| ΑΤΕΚ | 1,6900 | 3,05 % | 149 | 3,05 % |
| ΛΑΒΙ | 0,7810 | -2,86 % | 675 | 2,86 % |
| ΟΠΑΠ | 17,4500 | -0,91 % | 209.499 | 2,78 % |
| ΧΑΙΔΕ | 0,7500 | 0,00 % | 16 | 2,67 % |
| ΒΙΟΣΚ | 3,0800 | 1,65 % | 1.600 | 2,64 % |
| ΡΕΒΟΙΛ | 1,6550 | -1,49 % | 1.460 | 2,38 % |
| ΣΕΝΤΡ | 0,3300 | 2,17 % | 956 | 2,17 % |
| ΕΛΛΑΚΤΩΡ | 1,6400 | 0,61 % | 39.802 | 2,09 % |
| ΒΙΟΚΑ | 1,7750 | -1,39 % | 790 | 1,94 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|