| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,4000 €
0,0000 (0,00%)
- Άνοιγμα 5,4500
- Υψηλό 5,5000
- Χαμηλό 5,2500
- Όγκος 45
- Τζίρος 242 €
- Πράξεις 6
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/8/2019 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 28/8/2019 | 4,2000 | -6,67% | 4,2000 | 4,2000 | 4,2000 | 24 | 100,80 |
| 27/8/2019 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 45 | 202,50 |
| 26/8/2019 | 4,5000 | -5,46% | 4,7600 | 4,7600 | 4,5000 | 66 | 312,86 |
| 23/8/2019 | 4,7600 | 11,74% | 4,5000 | 4,7600 | 4,5000 | 384 | 1.808,84 |
| 22/8/2019 | 4,2600 | -1,84% | 4,2600 | 4,2600 | 4,2600 | 135 | 575,10 |
| 21/8/2019 | 4,3400 | 1,88% | 4,2600 | 4,3800 | 4,2600 | 65 | 281,70 |
| 20/8/2019 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 19/8/2019 | 4,2600 | -1,84% | 4,2400 | 4,2800 | 4,2400 | 2.000 | 8.526,40 |
| 16/8/2019 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | ,00 | |
| 14/8/2019 | 4,3400 | 0,93% | 4,3600 | 4,3600 | 4,3000 | 61 | 265,30 |
| 13/8/2019 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 12/8/2019 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 09/8/2019 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 08/8/2019 | 4,3000 | 9,69% | 4,3000 | 4,3000 | 4,3000 | 10 | 43,00 |
| 07/8/2019 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 06/8/2019 | 3,9200 | 1,55% | 3,8200 | 4,0400 | 3,8000 | 340 | 1.335,42 |
| 05/8/2019 | 3,8600 | -5,85% | 4,0200 | 4,0800 | 3,8000 | 271 | 1.046,08 |
| 02/8/2019 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 01/8/2019 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 31/7/2019 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 610 | 2.501,00 |
| 30/7/2019 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 29/7/2019 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 26/7/2019 | 4,1000 | -3,30% | 4,1000 | 4,1000 | 4,1000 | 250 | 1.025,00 |
| 25/7/2019 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | ,00 | |
| 24/7/2019 | 4,2400 | 4,43% | 4,2200 | 4,2400 | 4,2200 | 400 | 1.692,00 |
| 23/7/2019 | 4,0600 | -5,58% | 4,0200 | 4,3000 | 4,0200 | 52 | 210,56 |
| 22/7/2019 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 19/7/2019 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 18/7/2019 | 4,3000 | 4,88% | 4,0000 | 4,3000 | 3,9200 | 438 | 1.747,96 |
| 17/7/2019 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 16/7/2019 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 15/7/2019 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 12/7/2019 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 11/7/2019 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 13 | 53,30 |
| 10/7/2019 | 4,1000 | 1,49% | 4,1000 | 4,1000 | 4,1000 | 185 | 758,50 |
| 09/7/2019 | 4,0400 | -1,46% | 4,0000 | 4,0400 | 4,0000 | 575 | 2.302,00 |
| 08/7/2019 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 1.000 | 4.100,00 |
| 05/7/2019 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 714 | 2.927,40 |
| 04/7/2019 | 4,1000 | -2,38% | 4,2000 | 4,3600 | 4,0600 | 499 | 2.046,48 |
| 03/7/2019 | 4,2000 | -0,47% | 4,0000 | 4,2000 | 4,0000 | 331 | 1.340,20 |
| 02/7/2019 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 01/7/2019 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 28/6/2019 | 4,2200 | 1,93% | 4,2200 | 4,2200 | 4,2200 | 1 | 4,22 |
| 27/6/2019 | 4,1400 | -0,96% | 4,1400 | 4,1400 | 4,1400 | 50 | 207,00 |
| 26/6/2019 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 25/6/2019 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 24/6/2019 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 21/6/2019 | 4,1800 | 1,95% | 3,9600 | 4,2000 | 3,9400 | 65 | 258,14 |
| 20/6/2019 | 4,1000 | 4,06% | 4,0000 | 4,1000 | 3,9800 | 615 | 2.460,10 |
| 19/6/2019 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 18/6/2019 | 3,9400 | -4,83% | 4,1000 | 4,1400 | 3,9400 | 225 | 925,90 |
| 14/6/2019 | 4,1400 | -0,96% | 4,1400 | 4,1400 | 4,1400 | 10 | 41,40 |
| 13/6/2019 | 4,1800 | -3,69% | 4,3800 | 4,6400 | 4,0200 | 325 | 1.357,40 |
| 12/6/2019 | 4,3400 | 6,90% | 4,3400 | 4,3400 | 4,3400 | 10 | 43,40 |
| 11/6/2019 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0200 | 160 | 646,60 |
| 10/6/2019 | 4,0600 | -0,49% | 4,0200 | 4,3800 | 4,0200 | 530 | 2.196,60 |
| 07/6/2019 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | ,00 | |
| 06/6/2019 | 4,0800 | 2,00% | 4,0000 | 4,3400 | 4,0000 | 355 | 1.447,60 |
| 05/6/2019 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 04/6/2019 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 03/6/2019 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 31/5/2019 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 150 | 600,00 |
| 30/5/2019 | 4,0000 | 0,00% | 3,9000 | 4,0000 | 3,9000 | 990 | 3.945,00 |
| 29/5/2019 | 4,0000 | 0,00% | 3,7000 | 4,0000 | 3,7000 | 1.450 | 5.769,10 |
| 28/5/2019 | 4,0000 | 5,26% | 3,9000 | 4,0000 | 3,9000 | 1.500 | 5.990,00 |
| 27/5/2019 | 3,8000 | -3,55% | 3,8000 | 3,8000 | 3,8000 | 350 | 1.330,00 |
| 24/5/2019 | 3,9400 | -0,51% | 3,7000 | 3,9400 | 3,7000 | 2.422 | 9.317,10 |
| 23/5/2019 | 3,9600 | 1,54% | 3,6000 | 3,9600 | 3,6000 | 1.015 | 3.978,72 |
| 22/5/2019 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 21/5/2019 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 20/5/2019 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 8 | 31,20 |
| 17/5/2019 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 16/5/2019 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 15/5/2019 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 14/5/2019 | 3,9000 | -2,50% | 3,9000 | 3,9000 | 3,9000 | 5 | 19,50 |
| 13/5/2019 | 4,0000 | -1,96% | 3,7200 | 4,0000 | 3,6800 | 2.100 | 8.170,62 |
| 10/5/2019 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | ,00 | |
| 09/5/2019 | 4,0800 | 10,87% | 4,0800 | 4,0800 | 4,0800 | 50 | 204,00 |
| 08/5/2019 | 3,6800 | -3,66% | 3,8200 | 3,8400 | 3,6800 | 436 | 1.613,14 |
| 07/5/2019 | 3,8200 | -1,04% | 3,8200 | 3,8200 | 3,8200 | 500 | 1.910,00 |
| 06/5/2019 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | 283 | 1.092,38 |
| 03/5/2019 | 3,8600 | 6,63% | 3,9200 | 3,9200 | 3,8600 | 130 | 502,80 |
| 02/5/2019 | 3,6200 | 4,02% | 3,6200 | 3,6200 | 3,6200 | 4.205 | 15.222,10 |
| 30/4/2019 | 3,4800 | -13,00% | 3,4800 | 3,4980 | 3,4620 | 1.471 | 5.631,00 |
| 25/4/2019 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 24/4/2019 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 23/4/2019 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 18/4/2019 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 17/4/2019 | 4,0000 | 10,34% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 16/4/2019 | 3,6250 | 0,00% | 3,5340 | 3,6250 | 3,5340 | 135 | 539,00 |
| 15/4/2019 | 3,6250 | 0,50% | 3,5340 | 3,6250 | 3,4070 | 3.419 | 13.463,00 |
| 12/4/2019 | 3,6070 | -27,86% | 3,6070 | 3,6070 | 3,6070 | 18 | 71,00 |
| 11/4/2019 | 5,0000 | 45,99% | 5,0000 | 5,0000 | 5,0000 | 15 | 7.518,00 |
| 10/4/2019 | 3,4250 | -3,08% | 3,3890 | 3,5340 | 3,3710 | 400 | 1.511,00 |
| 09/4/2019 | 3,5340 | -9,38% | 3,3530 | 3,5340 | 3,3530 | 1.212 | 4.608,00 |
| 08/4/2019 | 3,9000 | 10,36% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 05/4/2019 | 3,5340 | -2,91% | 3,5340 | 3,5340 | 3,5340 | 2.300 | 8.970,00 |
| 04/4/2019 | 3,6400 | 10,37% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 03/4/2019 | 3,2980 | 0,00% | 3,3530 | 3,3530 | 3,3530 | 9 | 33,00 |
| 02/4/2019 | 3,2980 | -1,64% | 3,3530 | 3,3530 | 3,2980 | 450 | 1.643,00 |
| 01/4/2019 | 3,3530 | 1,09% | 3,3530 | 3,3530 | 3,3530 | 1.292 | 4.780,00 |
| 29/3/2019 | 3,3170 | -9,37% | 3,2620 | 3,2620 | 3,2620 | 50 | 180,00 |
| 28/3/2019 | 3,6600 | 10,34% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 27/3/2019 | 3,3170 | -5,17% | 3,4430 | 3,4430 | 3,3170 | 695 | 2.544,00 |
| 26/3/2019 | 3,4980 | 4,32% | 3,2080 | 3,4980 | 3,2080 | 705 | 2.616,00 |
| 22/3/2019 | 3,3530 | -2,61% | 3,2800 | 3,3530 | 3,2800 | 105 | 388,00 |
| 21/3/2019 | 3,4430 | -4,55% | 3,5340 | 3,5340 | 3,4430 | 1.045 | 3.975,00 |
| 20/3/2019 | 3,6070 | -0,50% | 3,4620 | 3,6070 | 3,4620 | 2.015 | 8.007,00 |
| 19/3/2019 | 3,6250 | -9,38% | 3,5340 | 3,6250 | 3,4430 | 2.185 | 8.510,00 |
| 18/3/2019 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 15/3/2019 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 14/3/2019 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 13/3/2019 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 12/3/2019 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 08/3/2019 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 07/3/2019 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 06/3/2019 | 4,0000 | 10,34% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 05/3/2019 | 3,6250 | 4,17% | 3,3710 | 3,6250 | 3,3710 | 1.195 | 4.747,00 |
| 04/3/2019 | 3,4800 | -9,38% | 3,4800 | 3,4800 | 3,4800 | 274 | 1.052,00 |
| 01/3/2019 | 3,8400 | 10,34% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 28/2/2019 | 3,4800 | 0,00% | 3,6250 | 3,6250 | 3,6250 | 1 | 4,00 |
| 27/2/2019 | 3,4800 | 0,00% | 3,6250 | 3,6250 | 3,6250 | 15 | 60,00 |
| 26/2/2019 | 3,4800 | -0,51% | 3,4980 | 3,4980 | 3,4800 | 575 | 2.209,00 |
| 25/2/2019 | 3,4980 | 1,60% | 3,4980 | 3,4980 | 3,4980 | 50 | 193,00 |
| 22/2/2019 | 3,4430 | -16,02% | 3,4430 | 3,4430 | 3,4070 | 1.185 | 4.462,00 |
| 21/2/2019 | 4,1000 | 10,36% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 20/2/2019 | 3,7150 | -9,39% | 3,4430 | 3,7150 | 3,4430 | 6.105 | 23.989,00 |
| 19/2/2019 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 18/2/2019 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 15/2/2019 | 4,1000 | 2,50% | 4,1000 | 4,1000 | 4,1000 | 2.200 | 9.020,00 |
| 14/2/2019 | 4,0000 | 16,18% | 3,7400 | 4,0000 | 3,7400 | 710 | 2.777,20 |
| 13/2/2019 | 3,4430 | -16,02% | 3,4430 | 3,4430 | 3,4430 | 250 | 950,00 |
| 12/2/2019 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 11/2/2019 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 08/2/2019 | 4,1000 | 2,50% | 3,7200 | 4,1000 | 3,7200 | 1.325 | 5.214,80 |
| 07/2/2019 | 4,0000 | 0,00% | 3,7200 | 4,0000 | 3,7200 | 350 | 1.376,94 |
| 06/2/2019 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 05/2/2019 | 4,0000 | 4,17% | 3,7400 | 4,0000 | 3,7200 | 988 | 3.844,84 |
| 04/2/2019 | 3,8400 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 5 | 20,00 |
| 01/2/2019 | 3,8400 | -4,00% | 3,8400 | 3,8600 | 3,8400 | 5.500 | 21.120,70 |
| 31/1/2019 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 50 | 200,00 |
| 30/1/2019 | 4,0000 | 2,56% | 4,0000 | 4,0000 | 4,0000 | 40 | 160,00 |
| 29/1/2019 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 28/1/2019 | 3,9000 | 2,09% | 3,8000 | 3,9000 | 3,8000 | 613 | 2.352,62 |
| 25/1/2019 | 3,8200 | 4,95% | 3,3800 | 3,8200 | 3,3800 | 988 | 3.760,52 |
| 24/1/2019 | 3,6400 | 0,00% | 3,6400 | 3,7800 | 3,6400 | 23 | 86,52 |
| 23/1/2019 | 3,6400 | -1,09% | 3,6000 | 3,7800 | 3,5800 | 1.485 | 5.366,12 |
| 22/1/2019 | 3,6800 | 9,52% | 3,3000 | 3,6800 | 3,1400 | 5.637 | 18.234,18 |
| 21/1/2019 | 3,3600 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 50 | 180,00 |
| 18/1/2019 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 17/1/2019 | 3,3600 | -1,18% | 3,6000 | 3,6000 | 3,3000 | 1.150 | 3.925,00 |
| 16/1/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 15/1/2019 | 3,4000 | 0,00% | 3,2400 | 3,2400 | 3,2400 | 50 | 162,00 |
| 14/1/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 11/1/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 10/1/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 203 | 690,20 |
| 09/1/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 08/1/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 07/1/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 04/1/2019 | 3,4000 | -5,56% | 3,6000 | 3,6000 | 3,4000 | 238 | 816,50 |
| 03/1/2019 | 3,6000 | 0,00% | 3,4200 | 3,6000 | 3,4200 | 200 | 702,00 |
| 02/1/2019 | 3,6000 | 16,85% | 3,4000 | 3,6000 | 3,4000 | 495 | 1.717,70 |
| 31/12/2018 | 3,0810 | 6,24% | 3,0630 | 3,0810 | 3,0630 | 1.015 | 3.450,00 |
| 28/12/2018 | 2,9000 | -9,38% | 3,1530 | 3,1530 | 3,1530 | 10 | 34,00 |
| 27/12/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 21/12/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 20/12/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 19/12/2018 | 3,2000 | 10,34% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 18/12/2018 | 2,9000 | -12,65% | 2,7550 | 2,9000 | 2,7550 | 1.130 | 3.553,00 |
| 17/12/2018 | 3,3200 | 10,37% | 3,3200 | 3,3200 | 3,3200 | ,00 | |
| 14/12/2018 | 3,0080 | -0,40% | 2,7190 | 3,0080 | 2,6460 | 460 | 1.481,00 |
| 13/12/2018 | 3,0200 | 10,34% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 12/12/2018 | 2,7370 | -9,37% | 2,7190 | 2,7190 | 2,7190 | 47 | 141,00 |
| 11/12/2018 | 3,0200 | 10,34% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 10/12/2018 | 2,7370 | 0,00% | 2,7550 | 2,7550 | 2,7550 | 12 | 36,00 |
| 07/12/2018 | 2,7370 | -12,83% | 2,7370 | 2,7370 | 2,7370 | 135 | 407,00 |
| 06/12/2018 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 05/12/2018 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 04/12/2018 | 3,1400 | 10,37% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 03/12/2018 | 2,8450 | -13,26% | 3,0180 | 3,0270 | 2,8450 | 626 | 2.142,00 |
| 30/11/2018 | 3,2800 | 10,36% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 29/11/2018 | 2,9720 | 3,12% | 2,9180 | 2,9900 | 2,9180 | 200 | 656,00 |
| 28/11/2018 | 2,8820 | 0,00% | 2,8820 | 2,8820 | 2,8820 | 125 | 397,00 |
| 27/11/2018 | 2,8820 | -9,37% | 2,8820 | 2,8820 | 2,8820 | 250 | 795,00 |
| 26/11/2018 | 3,1800 | 10,34% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 23/11/2018 | 2,8820 | -8,80% | 2,8630 | 2,8820 | 2,8630 | 94 | 297,00 |
| 22/11/2018 | 3,1600 | 10,37% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 21/11/2018 | 2,8630 | 0,00% | 2,9900 | 2,9900 | 2,9900 | 25 | 82,00 |
| 20/11/2018 | 2,8630 | -13,24% | 2,8450 | 2,8630 | 2,8450 | 75 | 236,00 |
| 19/11/2018 | 3,3000 | 10,37% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 16/11/2018 | 2,9900 | 0,00% | 2,9180 | 2,9180 | 2,9180 | 5 | 16,00 |
| 15/11/2018 | 2,9900 | 0,00% | 2,8270 | 2,9900 | 2,8270 | 1.361 | 4.368,00 |
| 14/11/2018 | 2,9900 | -10,48% | 2,7730 | 2,9900 | 2,7370 | 1.000 | 3.245,00 |
| 13/11/2018 | 3,3400 | 10,34% | 3,3400 | 3,3400 | 3,3400 | ,00 | |
| 12/11/2018 | 3,0270 | -8,83% | 2,9900 | 3,0450 | 2,9900 | 121 | 403,00 |
| 09/11/2018 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,3200 | ,00 | |
| 08/11/2018 | 3,3200 | 10,37% | 3,3200 | 3,3200 | 3,3200 | ,00 | |
| 07/11/2018 | 3,0080 | 0,60% | 3,0080 | 3,0080 | 3,0080 | 125 | 415,00 |
| 06/11/2018 | 2,9900 | -1,81% | 3,0630 | 3,0630 | 2,9900 | 618 | 2.065,00 |
| 05/11/2018 | 3,0450 | -9,38% | 2,7550 | 2,7550 | 2,7550 | 45 | 136,00 |
| 02/11/2018 | 3,3600 | 10,34% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 01/11/2018 | 3,0450 | -1,14% | 2,9540 | 3,0450 | 2,9540 | 1.000 | 3.310,00 |
| 31/10/2018 | 3,0800 | 10,35% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 30/10/2018 | 2,7910 | -6,66% | 2,8630 | 2,9900 | 2,7370 | 335 | 1.029,00 |
| 29/10/2018 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | 181 | 597,00 |
| 26/10/2018 | 2,9900 | -5,38% | 2,8820 | 2,9900 | 2,8820 | 275 | 901,00 |
| 25/10/2018 | 3,1600 | 10,37% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 24/10/2018 | 2,8630 | 0,00% | 3,1350 | 3,1350 | 3,1350 | 9 | 31,00 |
| 23/10/2018 | 2,8630 | -15,79% | 2,8450 | 2,8630 | 2,8450 | 62 | 195,00 |
| 22/10/2018 | 3,4000 | 10,35% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 19/10/2018 | 3,0810 | -10,95% | 2,9180 | 3,2440 | 2,8450 | 329 | 1.061,00 |
| 18/10/2018 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,4600 | ,00 | |
| 17/10/2018 | 3,4600 | 10,37% | 3,4600 | 3,4600 | 3,4600 | ,00 | |
| 16/10/2018 | 3,1350 | -9,91% | 2,9180 | 3,1350 | 2,9180 | 105 | 354,00 |
| 15/10/2018 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 12/10/2018 | 3,4800 | 10,37% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 11/10/2018 | 3,1530 | 0,00% | 3,1530 | 3,1530 | 3,1530 | 50 | 174,00 |
| 10/10/2018 | 3,1530 | -9,40% | 3,1530 | 3,1530 | 3,1530 | 30 | 104,00 |
| 09/10/2018 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 08/10/2018 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 05/10/2018 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 04/10/2018 | 3,4800 | 10,37% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 03/10/2018 | 3,1530 | 0,00% | 3,2440 | 3,2440 | 3,1530 | 15 | 53,00 |
| 02/10/2018 | 3,1530 | -9,40% | 2,9180 | 2,9180 | 2,9180 | 25 | 80,00 |
| 01/10/2018 | 3,4800 | 10,37% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 28/9/2018 | 3,1530 | -1,47% | 2,9000 | 3,1530 | 2,9000 | 189 | 624,00 |
| 27/9/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 26/9/2018 | 3,2000 | 10,34% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 25/9/2018 | 2,9000 | -9,38% | 2,9000 | 2,9000 | 2,9000 | 4 | 12,00 |
| 24/9/2018 | 3,2000 | 10,34% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 21/9/2018 | 2,9000 | 0,00% | 2,7910 | 2,9000 | 2,7910 | 262 | 818,00 |
| 20/9/2018 | 2,9000 | 5,26% | 2,7190 | 2,9000 | 2,7190 | 634 | 1.953,00 |
| 19/9/2018 | 2,7550 | -9,38% | 2,7550 | 2,7550 | 2,7550 | 600 | 1.824,00 |
| 18/9/2018 | 3,0400 | 10,34% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 17/9/2018 | 2,7550 | -4,41% | 2,7730 | 2,7730 | 2,7190 | 200 | 608,00 |
| 14/9/2018 | 2,8820 | -5,35% | 3,0810 | 3,0810 | 2,8630 | 85 | 270,00 |
| 13/9/2018 | 3,0450 | 0,00% | 2,9900 | 2,9900 | 2,9900 | 1 | 3,00 |
| 12/9/2018 | 3,0450 | -9,38% | 2,7550 | 2,8270 | 2,7550 | 40 | 123,00 |
| 11/9/2018 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 10/9/2018 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 07/9/2018 | 3,3600 | 10,34% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 06/9/2018 | 3,0450 | -13,98% | 2,9000 | 3,0450 | 2,9000 | 215 | 702,00 |
| 05/9/2018 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 04/9/2018 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 03/9/2018 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 31/8/2018 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 30/8/2018 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 29/8/2018 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 28/8/2018 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 27/8/2018 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 24/8/2018 | 3,5400 | 10,35% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 23/8/2018 | 3,2080 | -9,38% | 2,9000 | 2,9000 | 2,9000 | 25 | 80,00 |
| 22/8/2018 | 3,5400 | 10,35% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 21/8/2018 | 3,2080 | 8,60% | 2,9900 | 3,2080 | 2,9900 | 280 | 963,00 |
| 20/8/2018 | 2,9540 | 0,00% | 2,7370 | 2,7370 | 2,7370 | 40 | 120,00 |
| 17/8/2018 | 2,9540 | -4,71% | 2,8820 | 2,9540 | 2,8820 | 200 | 642,00 |
| 16/8/2018 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 14/8/2018 | 3,1000 | 10,36% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 13/8/2018 | 2,8090 | 1,96% | 2,8090 | 2,8090 | 2,8090 | 350 | 1.085,00 |
| 10/8/2018 | 2,7550 | -5,00% | 2,7190 | 2,7910 | 2,7190 | 193 | 587,00 |
| 09/8/2018 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 08/8/2018 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 07/8/2018 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 06/8/2018 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 03/8/2018 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 02/8/2018 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 01/8/2018 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 31/7/2018 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 30/7/2018 | 2,9000 | 10,35% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 27/7/2018 | 2,6280 | -9,38% | 2,6280 | 2,6280 | 2,6280 | 1.415 | 4.103,00 |
| 26/7/2018 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 25/7/2018 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 24/7/2018 | 2,9000 | 10,35% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 23/7/2018 | 2,6280 | -3,38% | 2,4650 | 2,6280 | 2,4290 | 250 | 694,00 |
| 20/7/2018 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 19/7/2018 | 2,7200 | 10,34% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 18/7/2018 | 2,4650 | -11,96% | 2,4650 | 2,4650 | 2,4650 | 100 | 272,00 |
| 17/7/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 16/7/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 13/7/2018 | 2,8000 | 10,37% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 12/7/2018 | 2,5370 | 0,00% | 2,5370 | 2,7000 | 2,5370 | 1.026 | 2.872,00 |
| 11/7/2018 | 2,5370 | -9,39% | 2,4650 | 2,4650 | 2,4650 | 20 | 54,00 |
| 10/7/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 09/7/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 06/7/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 05/7/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 04/7/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 03/7/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 02/7/2018 | 2,8000 | 10,37% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 29/6/2018 | 2,5370 | -6,04% | 2,5370 | 2,5370 | 2,5370 | 250 | 700,00 |
| 28/6/2018 | 2,7000 | -8,78% | 2,6100 | 2,7190 | 2,5740 | 712 | 2.061,00 |
| 27/6/2018 | 2,9600 | 10,37% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 26/6/2018 | 2,6820 | -9,39% | 2,6100 | 2,6100 | 2,6100 | 38 | 109,00 |
| 25/6/2018 | 2,9600 | 10,37% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 22/6/2018 | 2,6820 | -4,89% | 2,6280 | 2,7910 | 2,6280 | 100 | 296,00 |
| 21/6/2018 | 2,8200 | 10,37% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 20/6/2018 | 2,5550 | 0,00% | 2,5550 | 2,5550 | 2,5550 | 25 | 70,00 |
| 19/6/2018 | 2,5550 | -14,83% | 2,5740 | 2,5740 | 2,5550 | 225 | 635,00 |
| 18/6/2018 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|