| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)
2,4000 €
-0,0300 (-1,23%)
- Άνοιγμα 2,4600
- Υψηλό 2,4600
- Χαμηλό 2,3800
- Όγκος 3.162
- Τζίρος 7.571 €
- Πράξεις 26
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/10/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 29/10/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 25/10/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 24/10/2019 | 1,9600 | -1,01% | 1,8600 | 1,9800 | 1,8600 | 4.800 | 9.177,80 |
| 23/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 22/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 21/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 1.015 | 2.009,70 |
| 18/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 17/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 16/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 15/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 14/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 11/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 10/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 09/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 47 | 93,06 |
| 08/10/2019 | 1,9800 | 0,51% | 1,8300 | 1,9800 | 1,8300 | 1.876 | 3.595,58 |
| 07/10/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 04/10/2019 | 1,9700 | 0,00% | 1,9700 | 1,9900 | 1,9700 | 1.135 | 2.237,31 |
| 03/10/2019 | 1,9700 | 1,03% | 1,9600 | 1,9700 | 1,9600 | 760 | 1.493,60 |
| 02/10/2019 | 1,9500 | -1,52% | 1,9000 | 1,9800 | 1,9000 | 1.560 | 3.014,90 |
| 01/10/2019 | 1,9800 | 3,66% | 1,8600 | 1,9800 | 1,8600 | 4.892 | 9.426,26 |
| 30/9/2019 | 1,9100 | 4,37% | 1,9300 | 1,9300 | 1,8800 | 500 | 956,20 |
| 27/9/2019 | 1,8300 | 0,55% | 1,8300 | 1,8300 | 1,8300 | 507 | 927,81 |
| 26/9/2019 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 25/9/2019 | 1,8200 | -0,55% | 1,8200 | 1,8200 | 1,8200 | 226 | 411,32 |
| 24/9/2019 | 1,8300 | -0,54% | 1,7500 | 1,8400 | 1,7500 | 912 | 1.622,45 |
| 23/9/2019 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 20/9/2019 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 19/9/2019 | 1,8400 | -2,65% | 1,8300 | 1,8800 | 1,8300 | 400 | 737,20 |
| 18/9/2019 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 17/9/2019 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 16/9/2019 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 13/9/2019 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 12/9/2019 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 11/9/2019 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 300 | 567,00 |
| 10/9/2019 | 1,8900 | -1,56% | 1,8900 | 1,8900 | 1,8900 | 300 | 567,00 |
| 09/9/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 06/9/2019 | 1,9200 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 20 | 37,20 |
| 05/9/2019 | 1,9200 | 4,92% | 1,8300 | 1,9300 | 1,8300 | 7.250 | 13.614,49 |
| 04/9/2019 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 03/9/2019 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 02/9/2019 | 1,8300 | 1,67% | 1,7900 | 1,8300 | 1,7900 | 450 | 816,30 |
| 30/8/2019 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 200 | 360,00 |
| 29/8/2019 | 1,8000 | 1,69% | 1,7900 | 1,8000 | 1,7900 | 28.748 | 51.733,92 |
| 28/8/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 27/8/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 26/8/2019 | 1,7700 | -2,21% | 1,8000 | 1,8000 | 1,7400 | 2.850 | 5.057,18 |
| 23/8/2019 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 22/8/2019 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 21/8/2019 | 1,8100 | 0,00% | 1,7600 | 1,8100 | 1,7500 | 2.070 | 3.649,70 |
| 20/8/2019 | 1,8100 | 3,43% | 1,8000 | 1,8300 | 1,8000 | 1.450 | 2.632,51 |
| 19/8/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 1.249 | 2.185,75 |
| 16/8/2019 | 1,7500 | 0,57% | 1,7500 | 1,7500 | 1,7500 | 500 | 875,00 |
| 14/8/2019 | 1,7400 | -2,79% | 1,7400 | 1,7400 | 1,7300 | 308 | 535,55 |
| 13/8/2019 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 12/8/2019 | 1,7900 | -1,10% | 1,7400 | 1,7900 | 1,7400 | 1.120 | 1.954,60 |
| 09/8/2019 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 08/8/2019 | 1,8100 | -0,55% | 1,8300 | 1,8300 | 1,7500 | 1.151 | 2.023,63 |
| 07/8/2019 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 100 | 182,00 |
| 06/8/2019 | 1,8200 | -1,09% | 1,7700 | 1,8200 | 1,7700 | 2.100 | 3.722,00 |
| 05/8/2019 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 200 | 368,00 |
| 02/8/2019 | 1,8400 | -1,08% | 1,8000 | 1,8400 | 1,8000 | 1.350 | 2.434,00 |
| 01/8/2019 | 1,8600 | -0,53% | 1,8000 | 1,8700 | 1,8000 | 1.220 | 2.241,40 |
| 31/7/2019 | 1,8700 | 1,63% | 1,8700 | 1,8700 | 1,8000 | 937 | 1.717,19 |
| 30/7/2019 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 29/7/2019 | 1,8400 | -1,60% | 1,8300 | 1,8700 | 1,8300 | 160 | 294,80 |
| 26/7/2019 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 25/7/2019 | 1,8700 | 1,63% | 1,8400 | 1,8700 | 1,8400 | 1.000 | 1.868,90 |
| 24/7/2019 | 1,8400 | -2,13% | 1,7900 | 1,8700 | 1,7900 | 1.370 | 2.475,04 |
| 23/7/2019 | 1,8800 | 0,00% | 1,8000 | 1,8900 | 1,8000 | 2.009 | 3.665,45 |
| 22/7/2019 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 19/7/2019 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 450 | 846,00 |
| 18/7/2019 | 1,8800 | -3,09% | 1,7600 | 1,8800 | 1,7500 | 11.715 | 21.056,14 |
| 17/7/2019 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 182 | 353,08 |
| 16/7/2019 | 1,9400 | 0,52% | 1,9300 | 1,9400 | 1,9300 | 2.300 | 4.441,98 |
| 15/7/2019 | 1,9300 | 1,58% | 1,9300 | 1,9300 | 1,9200 | 411 | 792,03 |
| 12/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 11/7/2019 | 1,9000 | 1,06% | 1,8800 | 1,9100 | 1,8800 | 1.143 | 2.156,19 |
| 10/7/2019 | 1,8800 | 2,17% | 1,8800 | 1,8800 | 1,8800 | 221 | 415,48 |
| 09/7/2019 | 1,8400 | -2,13% | 1,8800 | 1,8800 | 1,8200 | 2.599 | 4.814,06 |
| 08/7/2019 | 1,8800 | 3,87% | 1,8800 | 1,8800 | 1,8800 | 240 | 451,20 |
| 05/7/2019 | 1,8100 | 1,69% | 1,7900 | 1,8800 | 1,7900 | 1.812 | 3.254,27 |
| 04/7/2019 | 1,7800 | -5,32% | 1,7100 | 1,8500 | 1,7100 | 2.212 | 3.969,65 |
| 03/7/2019 | 1,8800 | 0,00% | 1,8300 | 1,8800 | 1,8300 | 255 | 471,40 |
| 02/7/2019 | 1,8800 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 50 | 90,50 |
| 01/7/2019 | 1,8800 | 2,17% | 1,8800 | 1,8800 | 1,8800 | 150 | 282,00 |
| 28/6/2019 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 200 | 368,00 |
| 27/6/2019 | 1,8400 | -0,54% | 1,8500 | 1,8500 | 1,7900 | 4.376 | 7.852,54 |
| 26/6/2019 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 25/6/2019 | 1,8500 | 0,00% | 1,8500 | 1,8600 | 1,8500 | 2.863 | 5.317,34 |
| 24/6/2019 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 21/6/2019 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 20/6/2019 | 1,8500 | 1,09% | 1,8000 | 1,8500 | 1,8000 | 24.700 | 44.928,00 |
| 19/6/2019 | 1,8300 | -2,66% | 1,7100 | 1,8700 | 1,7100 | 296 | 542,28 |
| 18/6/2019 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 14/6/2019 | 1,8800 | 1,62% | 1,8800 | 1,8800 | 1,8000 | 614 | 1.122,32 |
| 13/6/2019 | 1,8500 | 1,65% | 1,8800 | 1,8800 | 1,8500 | 120 | 222,90 |
| 12/6/2019 | 1,8200 | 1,11% | 1,8100 | 1,8300 | 1,8100 | 2.639 | 4.798,57 |
| 11/6/2019 | 1,8000 | 1,69% | 1,8000 | 1,8000 | 1,8000 | 121 | 217,80 |
| 10/6/2019 | 1,7700 | 4,12% | 1,7000 | 1,7700 | 1,7000 | 467 | 819,59 |
| 07/6/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 100 | 170,00 |
| 06/6/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 150 | 255,00 |
| 05/6/2019 | 1,7000 | -1,73% | 1,7000 | 1,7000 | 1,7000 | 1.303 | 2.215,10 |
| 04/6/2019 | 1,7300 | -2,81% | 1,7000 | 1,7600 | 1,7000 | 250 | 432,00 |
| 03/6/2019 | 1,7800 | 4,71% | 1,7500 | 1,7800 | 1,7500 | 750 | 1.315,86 |
| 31/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,6800 | 1.790 | 3.020,20 |
| 30/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 3.065 | 5.210,50 |
| 29/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 50 | 85,00 |
| 28/5/2019 | 1,7000 | -2,86% | 1,6000 | 1,7700 | 1,6000 | 6.655 | 10.815,10 |
| 27/5/2019 | 1,7500 | 1,16% | 1,7300 | 1,7800 | 1,7300 | 333 | 583,74 |
| 24/5/2019 | 1,7300 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 9 | 15,75 |
| 23/5/2019 | 1,7300 | -0,57% | 1,5800 | 1,7400 | 1,5800 | 120 | 206,90 |
| 22/5/2019 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 21/5/2019 | 1,7400 | 2,35% | 1,7400 | 1,7400 | 1,7400 | 200 | 348,00 |
| 20/5/2019 | 1,7000 | 1,80% | 1,7000 | 1,7000 | 1,7000 | 217 | 368,90 |
| 17/5/2019 | 1,6700 | 3,09% | 1,6700 | 1,7000 | 1,6100 | 1.899 | 3.172,74 |
| 16/5/2019 | 1,6200 | -4,14% | 1,6000 | 1,6800 | 1,6000 | 2.434 | 3.944,64 |
| 15/5/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 14/5/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6100 | 540 | 891,22 |
| 13/5/2019 | 1,6900 | -1,74% | 1,6600 | 1,7000 | 1,6400 | 1.230 | 2.041,64 |
| 10/5/2019 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 09/5/2019 | 1,7200 | -0,58% | 1,7000 | 1,7200 | 1,6500 | 1.000 | 1.688,37 |
| 08/5/2019 | 1,7300 | 0,00% | 1,7000 | 1,7300 | 1,6600 | 350 | 597,10 |
| 07/5/2019 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 150 | 259,50 |
| 06/5/2019 | 1,7300 | -1,14% | 1,7300 | 1,7600 | 1,7300 | 520 | 900,20 |
| 03/5/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 500 | 875,00 |
| 02/5/2019 | 1,7500 | 1,16% | 1,7100 | 1,7600 | 1,7100 | 1.130 | 1.971,59 |
| 30/4/2019 | 1,7300 | 3,59% | 1,7000 | 1,7300 | 1,7000 | 600 | 1.032,00 |
| 25/4/2019 | 1,6700 | -4,57% | 1,6500 | 1,6700 | 1,6500 | 1.190 | 1.965,00 |
| 24/4/2019 | 1,7500 | -3,31% | 1,7500 | 1,7500 | 1,7500 | 177 | 309,00 |
| 23/4/2019 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 18/4/2019 | 1,8100 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 2 | 3,00 |
| 17/4/2019 | 1,8100 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 30 | 54,00 |
| 16/4/2019 | 1,8100 | 3,43% | 1,7500 | 1,8100 | 1,7500 | 500 | 893,00 |
| 15/4/2019 | 1,7500 | 2,94% | 1,7500 | 1,7500 | 1,7500 | 212 | 371,00 |
| 12/4/2019 | 1,7000 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 50 | 83,00 |
| 11/4/2019 | 1,7000 | -2,30% | 1,6700 | 1,7400 | 1,6400 | 2.558 | 4.299,00 |
| 10/4/2019 | 1,7400 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 50 | 87,00 |
| 09/4/2019 | 1,7400 | 0,00% | 1,7500 | 1,7500 | 1,7300 | 342 | 594,00 |
| 08/4/2019 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 05/4/2019 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 04/4/2019 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 03/4/2019 | 1,7400 | 1,75% | 1,7100 | 1,7400 | 1,6800 | 1.910 | 3.253,00 |
| 02/4/2019 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 01/4/2019 | 1,7100 | -5,00% | 1,7000 | 1,7800 | 1,7000 | 1.150 | 1.966,00 |
| 29/3/2019 | 1,8000 | 0,00% | 1,7800 | 1,8000 | 1,7800 | 553 | 994,00 |
| 28/3/2019 | 1,8000 | 1,12% | 1,7000 | 1,8000 | 1,7000 | 450 | 783,00 |
| 27/3/2019 | 1,7800 | 2,30% | 1,7100 | 1,7800 | 1,7100 | 4.100 | 7.238,00 |
| 26/3/2019 | 1,7400 | 0,58% | 1,6500 | 1,7400 | 1,6500 | 5.550 | 9.473,00 |
| 22/3/2019 | 1,7300 | -1,14% | 1,6600 | 1,7300 | 1,6200 | 934 | 1.578,00 |
| 21/3/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 20/3/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 19/3/2019 | 1,7500 | 0,00% | 1,7400 | 1,7500 | 1,7400 | 995 | 1.740,00 |
| 18/3/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 15/3/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 30 | 52,00 |
| 14/3/2019 | 1,7500 | 0,00% | 1,7200 | 1,7500 | 1,7200 | 1.291 | 2.253,00 |
| 13/3/2019 | 1,7500 | -1,13% | 1,7000 | 1,7500 | 1,7000 | 1.060 | 1.832,00 |
| 12/3/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 08/3/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 07/3/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 06/3/2019 | 1,7700 | 2,31% | 1,7700 | 1,7700 | 1,7500 | 615 | 1.081,00 |
| 05/3/2019 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 04/3/2019 | 1,7300 | 0,58% | 1,7300 | 1,7300 | 1,6900 | 765 | 1.323,00 |
| 01/3/2019 | 1,7200 | 0,58% | 1,6300 | 1,7200 | 1,5900 | 2.382 | 4.019,00 |
| 28/2/2019 | 1,7100 | 0,59% | 1,7000 | 1,7100 | 1,7000 | 473 | 808,00 |
| 27/2/2019 | 1,7000 | -1,16% | 1,5600 | 1,7000 | 1,5600 | 1.355 | 2.302,00 |
| 26/2/2019 | 1,7200 | 0,58% | 1,7200 | 1,7200 | 1,7100 | 595 | 1.022,00 |
| 25/2/2019 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 301 | 514,00 |
| 22/2/2019 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 21/2/2019 | 1,7100 | 0,00% | 1,6800 | 1,7100 | 1,6400 | 1.848 | 3.089,00 |
| 20/2/2019 | 1,7100 | 6,21% | 1,6100 | 1,7200 | 1,6100 | 8.104 | 13.549,00 |
| 19/2/2019 | 1,6100 | 1,26% | 1,5400 | 1,6200 | 1,5400 | 1.220 | 1.917,00 |
| 18/2/2019 | 1,5900 | 2,58% | 1,5500 | 1,6000 | 1,5400 | 5.109 | 8.066,00 |
| 15/2/2019 | 1,5500 | 0,00% | 1,5400 | 1,5500 | 1,5000 | 1.503 | 2.312,00 |
| 14/2/2019 | 1,5500 | 0,00% | 1,5400 | 1,5500 | 1,4800 | 905 | 1.401,40 |
| 13/2/2019 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 757 | 1.173,35 |
| 12/2/2019 | 1,5500 | 6,90% | 1,4500 | 1,5500 | 1,4500 | 5.002 | 7.704,00 |
| 11/2/2019 | 1,4500 | 2,84% | 1,3500 | 1,4800 | 1,3500 | 6.350 | 8.924,44 |
| 08/2/2019 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 07/2/2019 | 1,4100 | 0,00% | 1,3600 | 1,4100 | 1,2900 | 7.468 | 10.082,32 |
| 06/2/2019 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,3400 | 112 | 157,22 |
| 05/2/2019 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 5 | 7,05 |
| 04/2/2019 | 1,4100 | -0,70% | 1,4000 | 1,4300 | 1,4000 | 1.121 | 1.572,48 |
| 01/2/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 31/1/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 30/1/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 29/1/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 28/1/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 5 | 7,10 |
| 25/1/2019 | 1,4200 | -1,39% | 1,4500 | 1,4500 | 1,4200 | 700 | 996,50 |
| 24/1/2019 | 1,4400 | 5,88% | 1,3400 | 1,4400 | 1,3300 | 503 | 703,42 |
| 23/1/2019 | 1,3600 | 2,26% | 1,3400 | 1,3600 | 1,3400 | 400 | 540,00 |
| 22/1/2019 | 1,3300 | 1,53% | 1,3100 | 1,3500 | 1,3100 | 1.043 | 1.383,06 |
| 21/1/2019 | 1,3100 | 0,77% | 1,2300 | 1,3300 | 1,2300 | 154 | 201,00 |
| 18/1/2019 | 1,3000 | 1,56% | 1,2500 | 1,3000 | 1,2500 | 656 | 830,80 |
| 17/1/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 16/1/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 15/1/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 14/1/2019 | 1,2800 | -3,76% | 1,2800 | 1,2800 | 1,2800 | 200 | 256,00 |
| 11/1/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 10/1/2019 | 1,3300 | 3,10% | 1,3300 | 1,3300 | 1,3100 | 2.750 | 3.648,14 |
| 09/1/2019 | 1,2900 | 0,78% | 1,2900 | 1,2900 | 1,2900 | 301 | 388,29 |
| 08/1/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/1/2019 | 1,2800 | 0,79% | 1,2600 | 1,2800 | 1,2600 | 1.096 | 1.388,88 |
| 04/1/2019 | 1,2700 | 1,60% | 1,2700 | 1,2700 | 1,2700 | 200 | 254,00 |
| 03/1/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 100 | 125,00 |
| 02/1/2019 | 1,2500 | 0,81% | 1,2600 | 1,2600 | 1,2200 | 348 | 429,20 |
| 31/12/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 200 | 248,00 |
| 28/12/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 27/12/2018 | 1,2400 | -0,80% | 1,2100 | 1,2500 | 1,2000 | 1.034 | 1.252,00 |
| 21/12/2018 | 1,2500 | -2,34% | 1,2800 | 1,2800 | 1,2500 | 215 | 269,00 |
| 20/12/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 19/12/2018 | 1,2800 | -0,78% | 1,2800 | 1,2800 | 1,2800 | 200 | 256,00 |
| 18/12/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 17/12/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 14/12/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 13/12/2018 | 1,2900 | 0,00% | 1,2800 | 1,2900 | 1,2800 | 410 | 526,00 |
| 12/12/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 11/12/2018 | 1,2900 | 1,57% | 1,2900 | 1,2900 | 1,2800 | 200 | 257,00 |
| 10/12/2018 | 1,2700 | -2,31% | 1,2400 | 1,2700 | 1,2400 | 249 | 314,00 |
| 07/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 06/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1.003 | 1.303,00 |
| 05/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 150 | 195,00 |
| 04/12/2018 | 1,3000 | 0,00% | 1,2900 | 1,3000 | 1,2900 | 450 | 581,00 |
| 03/12/2018 | 1,3000 | 0,78% | 1,2800 | 1,3000 | 1,2700 | 1.179 | 1.511,00 |
| 30/11/2018 | 1,2900 | 1,57% | 1,2700 | 1,2900 | 1,2100 | 1.310 | 1.629,00 |
| 29/11/2018 | 1,2700 | -2,31% | 1,3000 | 1,3000 | 1,2700 | 151 | 191,00 |
| 28/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 27/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/11/2018 | 1,3000 | 4,00% | 1,3000 | 1,3200 | 1,3000 | 2.800 | 3.650,00 |
| 23/11/2018 | 1,2500 | 1,63% | 1,2500 | 1,2500 | 1,2500 | 170 | 212,00 |
| 22/11/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 21/11/2018 | 1,2300 | -3,15% | 1,2600 | 1,2700 | 1,2300 | 2.245 | 2.794,00 |
| 20/11/2018 | 1,2700 | -1,55% | 1,2600 | 1,3000 | 1,2600 | 440 | 556,00 |
| 19/11/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 16/11/2018 | 1,2900 | 1,57% | 1,3200 | 1,3200 | 1,2900 | 205 | 264,00 |
| 15/11/2018 | 1,2700 | -2,31% | 1,2800 | 1,2800 | 1,2700 | 400 | 510,00 |
| 14/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/11/2018 | 1,3000 | -0,76% | 1,3000 | 1,3500 | 1,3000 | 366 | 477,00 |
| 12/11/2018 | 1,3100 | 0,77% | 1,3500 | 1,3500 | 1,3100 | 200 | 262,00 |
| 09/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 100 | 130,00 |
| 08/11/2018 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 200 | 260,00 |
| 07/11/2018 | 1,3200 | 0,00% | 1,3500 | 1,3500 | 1,3200 | 900 | 1.196,00 |
| 06/11/2018 | 1,3200 | -0,75% | 1,3500 | 1,3500 | 1,3100 | 1.300 | 1.720,00 |
| 05/11/2018 | 1,3300 | -0,75% | 1,3300 | 1,3300 | 1,3300 | 300 | 399,00 |
| 02/11/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 01/11/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 31/10/2018 | 1,3400 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 90 | 123,00 |
| 30/10/2018 | 1,3400 | -2,90% | 1,3300 | 1,3500 | 1,3000 | 1.300 | 1.721,00 |
| 29/10/2018 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3100 | 974 | 1.305,00 |
| 26/10/2018 | 1,3800 | 1,47% | 1,3700 | 1,3800 | 1,3700 | 500 | 689,00 |
| 25/10/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 24/10/2018 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3600 | 200 | 272,00 |
| 23/10/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 22/10/2018 | 1,3500 | -1,46% | 1,3000 | 1,3500 | 1,3000 | 300 | 395,00 |
| 19/10/2018 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 18/10/2018 | 1,3700 | 3,01% | 1,4600 | 1,4600 | 1,3500 | 650 | 898,00 |
| 17/10/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 16/10/2018 | 1,3300 | 0,00% | 1,3000 | 1,3300 | 1,2700 | 1.081 | 1.426,00 |
| 15/10/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 12/10/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 11/10/2018 | 1,3300 | 4,72% | 1,3300 | 1,3300 | 1,3300 | 330 | 438,00 |
| 10/10/2018 | 1,2700 | 0,00% | 1,3100 | 1,3300 | 1,2700 | 2.555 | 3.293,00 |
| 09/10/2018 | 1,2700 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 2 | 2,00 |
| 08/10/2018 | 1,2700 | -3,79% | 1,2700 | 1,3400 | 1,2500 | 685 | 871,00 |
| 05/10/2018 | 1,3200 | 0,00% | 1,4000 | 1,4000 | 1,3400 | 145 | 197,00 |
| 04/10/2018 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 03/10/2018 | 1,3200 | -1,49% | 1,3400 | 1,3500 | 1,2900 | 928 | 1.220,00 |
| 02/10/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 01/10/2018 | 1,3400 | 0,00% | 1,3100 | 1,3400 | 1,3100 | 500 | 669,00 |
| 28/9/2018 | 1,3400 | -0,74% | 1,3500 | 1,3500 | 1,3400 | 122 | 163,00 |
| 27/9/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 26/9/2018 | 1,3500 | 2,27% | 1,3000 | 1,3500 | 1,3000 | 1.030 | 1.358,00 |
| 25/9/2018 | 1,3200 | 2,33% | 1,3100 | 1,3500 | 1,3100 | 690 | 907,00 |
| 24/9/2018 | 1,2900 | -7,86% | 1,3600 | 1,3600 | 1,2900 | 983 | 1.279,00 |
| 21/9/2018 | 1,4000 | -4,11% | 1,4000 | 1,4000 | 1,4000 | 500 | 700,00 |
| 20/9/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 19/9/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 18/9/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 17/9/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 14/9/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 13/9/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 12/9/2018 | 1,4600 | -2,01% | 1,4900 | 1,4900 | 1,4600 | 2.100 | 3.099,00 |
| 11/9/2018 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 10/9/2018 | 1,4900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 2 | 3,00 |
| 07/9/2018 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 06/9/2018 | 1,4900 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 1 | 1,00 |
| 05/9/2018 | 1,4900 | 6,43% | 1,3900 | 1,5000 | 1,3900 | 1.300 | 1.842,00 |
| 04/9/2018 | 1,4000 | -4,76% | 1,3400 | 1,4000 | 1,3400 | 350 | 484,00 |
| 03/9/2018 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 31/8/2018 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 30/8/2018 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 29/8/2018 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 28/8/2018 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 27/8/2018 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 24/8/2018 | 1,4700 | 1,38% | 1,4700 | 1,4700 | 1,4700 | 500 | 735,00 |
| 23/8/2018 | 1,4500 | 5,84% | 1,3800 | 1,4500 | 1,3300 | 2.270 | 3.176,00 |
| 22/8/2018 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 21/8/2018 | 1,3700 | -2,14% | 1,3000 | 1,3700 | 1,3000 | 650 | 854,00 |
| 20/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 17/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|