| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΤΖΚΑ | 1,3800 | -2,47 % | -0,0350 | 14.782 |
| ΡΕΒΟΙΛ | 1,6550 | -2,07 % | -0,0350 | 9.210 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 38.501 |
| ΣΠΙ | 0,6300 | -1,87 % | -0,0120 | 8.029 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.661 |
| ΚΟΥΕΣ | 7,2100 | -1,77 % | -0,1300 | 40.082 |
| ΔΡΟΜΕ | 0,3900 | -1,76 % | -0,0070 | 10.170 |
| ΣΑΡ | 14,1400 | -1,67 % | -0,2400 | 17.661 |
| ΙΑΤΡ | 2,0400 | -1,45 % | -0,0300 | 5.269 |
Συνεχης ενημερωση
ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)
2,5000 €
0,0600 (2,46%)
- Άνοιγμα 2,5400
- Υψηλό 2,5400
- Χαμηλό 2,4800
- Όγκος 2.574
- Τζίρος 6.423 €
- Πράξεις 6
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/6/2018 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 13/6/2018 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 2 | 3,00 |
| 12/6/2018 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 11/6/2018 | 1,6600 | 1,84% | 1,6100 | 1,6600 | 1,6100 | 563 | 921,00 |
| 08/6/2018 | 1,6300 | -0,61% | 1,6300 | 1,6300 | 1,6300 | 200 | 326,00 |
| 07/6/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 06/6/2018 | 1,6400 | 0,00% | 1,5100 | 1,6400 | 1,5100 | 238 | 390,00 |
| 05/6/2018 | 1,6400 | 0,61% | 1,6400 | 1,6400 | 1,6400 | 205 | 336,00 |
| 04/6/2018 | 1,6300 | 2,52% | 1,6400 | 1,6400 | 1,6200 | 438 | 714,00 |
| 01/6/2018 | 1,5900 | -1,24% | 1,5500 | 1,6100 | 1,5500 | 170 | 270,00 |
| 31/5/2018 | 1,6100 | 0,00% | 1,6500 | 1,6500 | 1,6100 | 100 | 161,00 |
| 30/5/2018 | 1,6100 | 0,00% | 1,6200 | 1,6200 | 1,6100 | 200 | 323,00 |
| 29/5/2018 | 1,6100 | 0,63% | 1,5500 | 1,6100 | 1,5500 | 907 | 1.424,00 |
| 25/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 24/5/2018 | 1,6000 | 0,00% | 1,5500 | 1,6000 | 1,5500 | 293 | 459,00 |
| 23/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 21/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 18/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 17/5/2018 | 1,6000 | -3,03% | 1,5200 | 1,6200 | 1,5200 | 272 | 435,00 |
| 16/5/2018 | 1,6500 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 64 | 101,00 |
| 15/5/2018 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 14/5/2018 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 200 | 330,00 |
| 11/5/2018 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 100 | 165,00 |
| 10/5/2018 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 09/5/2018 | 1,6500 | 0,61% | 1,6400 | 1,6500 | 1,6400 | 333 | 547,00 |
| 08/5/2018 | 1,6400 | 0,00% | 1,5600 | 1,6400 | 1,5600 | 117 | 187,00 |
| 07/5/2018 | 1,6400 | 0,00% | 1,5800 | 1,6400 | 1,5800 | 350 | 562,00 |
| 04/5/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 03/5/2018 | 1,6400 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 7 | 11,00 |
| 02/5/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 30/4/2018 | 1,6400 | 1,23% | 1,6400 | 1,6400 | 1,6400 | 2.112 | 3.463,00 |
| 27/4/2018 | 1,6200 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 95 | 156,00 |
| 26/4/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 25/4/2018 | 1,6200 | -1,22% | 1,6400 | 1,6900 | 1,5200 | 3.703 | 6.021,00 |
| 24/4/2018 | 1,6400 | -1,80% | 1,6400 | 1,6400 | 1,6400 | 300 | 492,00 |
| 23/4/2018 | 1,6700 | -4,57% | 1,7500 | 1,7500 | 1,6400 | 238 | 397,00 |
| 20/4/2018 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 19/4/2018 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 18/4/2018 | 1,7500 | 6,71% | 1,6400 | 1,7500 | 1,6400 | 653 | 1.087,00 |
| 17/4/2018 | 1,6400 | 1,86% | 1,6200 | 1,6500 | 1,6200 | 535 | 869,00 |
| 16/4/2018 | 1,6100 | 1,90% | 1,6000 | 1,6200 | 1,5800 | 2.152 | 3.407,00 |
| 13/4/2018 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 12/4/2018 | 1,5800 | 0,00% | 1,5700 | 1,5800 | 1,5700 | 255 | 401,00 |
| 11/4/2018 | 1,5800 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 31 | 50,00 |
| 10/4/2018 | 1,5800 | -3,66% | 1,6400 | 1,6400 | 1,5200 | 831 | 1.299,00 |
| 05/4/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 04/4/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 03/4/2018 | 1,6400 | 2,50% | 1,5100 | 1,6500 | 1,5100 | 862 | 1.373,00 |
| 29/3/2018 | 1,6000 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 3 | 4,00 |
| 28/3/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 150 | 240,00 |
| 27/3/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 26/3/2018 | 1,6000 | 3,23% | 1,5100 | 1,6000 | 1,5100 | 565 | 875,00 |
| 23/3/2018 | 1,5500 | -1,90% | 1,5700 | 1,5700 | 1,5500 | 1.200 | 1.868,00 |
| 22/3/2018 | 1,5800 | -1,86% | 1,5800 | 1,6100 | 1,5700 | 515 | 811,00 |
| 21/3/2018 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 20/3/2018 | 1,6100 | -0,62% | 1,6000 | 1,6400 | 1,6000 | 451 | 728,00 |
| 19/3/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 16/3/2018 | 1,6200 | -4,71% | 1,6500 | 1,6500 | 1,6000 | 1.101 | 1.776,00 |
| 15/3/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 14/3/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 13/3/2018 | 1,7000 | -0,58% | 1,6600 | 1,7000 | 1,6400 | 1.550 | 2.570,00 |
| 12/3/2018 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 09/3/2018 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 08/3/2018 | 1,7100 | 0,00% | 1,8000 | 1,8000 | 1,7900 | 100 | 179,00 |
| 07/3/2018 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 06/3/2018 | 1,7100 | 2,40% | 1,6700 | 1,7300 | 1,6700 | 450 | 760,00 |
| 05/3/2018 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 02/3/2018 | 1,6700 | -4,57% | 1,7000 | 1,7000 | 1,6600 | 798 | 1.341,00 |
| 01/3/2018 | 1,7500 | -1,13% | 1,7500 | 1,7700 | 1,7500 | 1.150 | 2.013,00 |
| 28/2/2018 | 1,7700 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 2 | 3,00 |
| 27/2/2018 | 1,7700 | 0,00% | 1,8000 | 1,8000 | 1,7300 | 885 | 1.549,00 |
| 26/2/2018 | 1,7700 | 1,14% | 1,7600 | 1,8000 | 1,7600 | 200 | 354,00 |
| 23/2/2018 | 1,7500 | 1,74% | 1,7500 | 1,7700 | 1,7500 | 150 | 262,00 |
| 22/2/2018 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 21/2/2018 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 20/2/2018 | 1,7200 | 1,18% | 1,7100 | 1,7500 | 1,7000 | 324 | 556,00 |
| 16/2/2018 | 1,7000 | -0,58% | 1,7000 | 1,7000 | 1,7000 | 300 | 510,00 |
| 15/2/2018 | 1,7100 | -0,58% | 1,7500 | 1,7500 | 1,7100 | 1.007 | 1.734,00 |
| 14/2/2018 | 1,7200 | -1,15% | 1,7200 | 1,7400 | 1,7200 | 311 | 536,00 |
| 13/2/2018 | 1,7400 | -3,33% | 1,8300 | 1,9000 | 1,7400 | 1.015 | 1.825,00 |
| 12/2/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 09/2/2018 | 1,8000 | 1,12% | 1,8000 | 1,8000 | 1,8000 | 190 | 342,00 |
| 08/2/2018 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 07/2/2018 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 06/2/2018 | 1,7800 | -4,81% | 1,8700 | 1,9000 | 1,7600 | 3.798 | 6.763,00 |
| 05/2/2018 | 1,8700 | 2,19% | 1,8100 | 1,9000 | 1,8000 | 1.278 | 2.305,00 |
| 02/2/2018 | 1,8300 | 1,67% | 1,8000 | 1,9000 | 1,8000 | 5.434 | 10.108,00 |
| 01/2/2018 | 1,8000 | -4,76% | 1,8200 | 1,8200 | 1,7900 | 220 | 395,00 |
| 31/1/2018 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 30/1/2018 | 1,8900 | -3,08% | 1,8900 | 1,9000 | 1,8200 | 2.371 | 4.340,00 |
| 29/1/2018 | 1,9500 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 3 | 5,00 |
| 26/1/2018 | 1,9500 | 8,33% | 1,7900 | 1,9500 | 1,7900 | 950 | 1.756,00 |
| 25/1/2018 | 1,8000 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 70 | 130,00 |
| 24/1/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 7.510 | 13.518,00 |
| 23/1/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7800 | 4.768 | 8.577,00 |
| 22/1/2018 | 1,8000 | -1,10% | 1,6500 | 1,8200 | 1,6400 | 1.845 | 3.130,00 |
| 19/1/2018 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 18/1/2018 | 1,8200 | 7,06% | 1,8200 | 1,8200 | 1,8200 | 1.080 | 1.965,00 |
| 17/1/2018 | 1,7000 | 2,41% | 1,6800 | 1,7000 | 1,6800 | 1.575 | 2.675,00 |
| 16/1/2018 | 1,6600 | 8,50% | 1,6800 | 1,6800 | 1,5200 | 450 | 748,00 |
| 15/1/2018 | 1,5300 | -1,29% | 1,4500 | 1,5500 | 1,4500 | 1.760 | 2.596,00 |
| 12/1/2018 | 1,5500 | -2,52% | 1,5500 | 1,5500 | 1,5500 | 350 | 542,00 |
| 11/1/2018 | 1,5900 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 3 | 5,00 |
| 10/1/2018 | 1,5900 | 3,25% | 1,5400 | 1,6400 | 1,5400 | 410 | 651,00 |
| 09/1/2018 | 1,5400 | 2,67% | 1,4200 | 1,5800 | 1,4100 | 1.480 | 2.207,00 |
| 08/1/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 05/1/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 04/1/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 250 | 375,00 |
| 03/1/2018 | 1,5000 | 7,14% | 1,5200 | 1,5300 | 1,5000 | 3.942 | 5.968,00 |
| 02/1/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3700 | 1.520 | 2.112,00 |
| 29/12/2017 | 1,4000 | 3,70% | 1,4000 | 1,4000 | 1,4000 | 600 | 840,00 |
| 28/12/2017 | 1,3500 | -3,57% | 1,3400 | 1,4300 | 1,3400 | 3.931 | 5.289,00 |
| 27/12/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 22/12/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 21/12/2017 | 1,4000 | -0,71% | 1,4000 | 1,4000 | 1,3300 | 255 | 356,00 |
| 20/12/2017 | 1,4100 | 8,46% | 1,3200 | 1,4100 | 1,3200 | 2.250 | 3.075,00 |
| 19/12/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/12/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 15/12/2017 | 1,3000 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 100 | 131,00 |
| 14/12/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/12/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/12/2017 | 1,3000 | -3,70% | 1,3000 | 1,3000 | 1,3000 | 7.000 | 9.100,00 |
| 11/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 08/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 07/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 06/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 05/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 04/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 01/12/2017 | 1,3500 | -3,57% | 1,3500 | 1,3500 | 1,3500 | 1.215 | 1.640,00 |
| 30/11/2017 | 1,4000 | 0,00% | 1,5400 | 1,5400 | 1,4000 | 352 | 493,00 |
| 29/11/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 28/11/2017 | 1,4000 | -2,78% | 1,4000 | 1,4400 | 1,4000 | 550 | 772,00 |
| 27/11/2017 | 1,4400 | 1,41% | 1,4100 | 1,5100 | 1,4100 | 1.400 | 2.028,00 |
| 24/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 1.310 | 1.860,00 |
| 23/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 22/11/2017 | 1,4200 | 0,00% | 1,3500 | 1,4200 | 1,3500 | 200 | 277,00 |
| 21/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 20/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 17/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 16/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 15/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 14/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 13/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 10/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 09/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 08/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 07/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 06/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 03/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 02/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 01/11/2017 | 1,4200 | -2,07% | 1,4000 | 1,4500 | 1,3800 | 197 | 279,00 |
| 31/10/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 33 | 47,85 |
| 30/10/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 27/10/2017 | 1,4500 | 2,11% | 1,4500 | 1,4500 | 1,4500 | 350 | 507,00 |
| 26/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 25/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 24/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 23/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 20/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 200 | 284,00 |
| 19/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 18/10/2017 | 1,4200 | 0,00% | 1,3300 | 1,4200 | 1,3100 | 1.459 | 2.009,00 |
| 17/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 16/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 13/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 12/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 11/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 10/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 09/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 06/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 05/10/2017 | 1,4200 | 9,23% | 1,4000 | 1,4200 | 1,4000 | 200 | 282,00 |
| 04/10/2017 | 1,3000 | -9,72% | 1,3100 | 1,4400 | 1,3000 | 1.060 | 1.436,00 |
| 03/10/2017 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 02/10/2017 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 29/9/2017 | 1,4400 | 0,00% | 1,5800 | 1,5800 | 1,5600 | 22 | 34,00 |
| 28/9/2017 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 27/9/2017 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 26/9/2017 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 25/9/2017 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 22/9/2017 | 1,4400 | -4,64% | 1,4800 | 1,4800 | 1,3900 | 1.498 | 2.182,00 |
| 21/9/2017 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 20/9/2017 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 19/9/2017 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 18/9/2017 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 15/9/2017 | 1,5100 | 1,34% | 1,5100 | 1,5100 | 1,4900 | 550 | 829,00 |
| 14/9/2017 | 1,4900 | -5,10% | 1,5000 | 1,5000 | 1,4900 | 500 | 748,00 |
| 13/9/2017 | 1,5700 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 81 | 120,00 |
| 12/9/2017 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 11/9/2017 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 08/9/2017 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 07/9/2017 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 06/9/2017 | 1,5700 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 60 | 93,00 |
| 05/9/2017 | 1,5700 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 50 | 78,00 |
| 04/9/2017 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 01/9/2017 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 31/8/2017 | 1,5700 | -0,63% | 1,5700 | 1,5700 | 1,4800 | 410 | 642,00 |
| 30/8/2017 | 1,5800 | -0,63% | 1,6300 | 1,6300 | 1,5500 | 136 | 214,00 |
| 29/8/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 100 | 159,00 |
| 28/8/2017 | 1,5900 | -2,45% | 1,6000 | 1,6000 | 1,5900 | 1.320 | 2.111,00 |
| 25/8/2017 | 1,6300 | 0,62% | 1,6300 | 1,6300 | 1,5900 | 1.300 | 2.107,00 |
| 24/8/2017 | 1,6200 | 1,25% | 1,5800 | 1,6200 | 1,5800 | 2.200 | 3.543,00 |
| 23/8/2017 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/8/2017 | 1,6000 | -2,44% | 1,6000 | 1,6000 | 1,6000 | 687 | 1.099,00 |
| 21/8/2017 | 1,6400 | 1,23% | 1,6400 | 1,6400 | 1,6400 | 500 | 820,00 |
| 18/8/2017 | 1,6200 | 5,88% | 1,6200 | 1,6200 | 1,6200 | 280 | 453,00 |
| 17/8/2017 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 16/8/2017 | 1,5300 | 9,29% | 1,5300 | 1,5300 | 1,5300 | 1.937 | 2.963,00 |
| 14/8/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 11/8/2017 | 1,4000 | 0,00% | 1,4500 | 1,4500 | 1,4000 | 4.437 | 6.401,00 |
| 10/8/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 6 | 8,00 |
| 09/8/2017 | 1,4000 | 9,38% | 1,4000 | 1,4000 | 1,4000 | 3.000 | 4.200,00 |
| 08/8/2017 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/8/2017 | 1,2800 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 20 | 26,00 |
| 04/8/2017 | 1,2800 | -8,57% | 1,2900 | 1,2900 | 1,2800 | 1.150 | 1.474,00 |
| 03/8/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 200 | 280,00 |
| 02/8/2017 | 1,4000 | -3,45% | 1,4000 | 1,4000 | 1,4000 | 250 | 350,00 |
| 01/8/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 1.000 | 1.450,00 |
| 31/7/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 21 | 30,45 |
| 28/7/2017 | 1,4500 | -0,68% | 1,4200 | 1,4500 | 1,4200 | 600 | 868,00 |
| 27/7/2017 | 1,4600 | -2,01% | 1,4600 | 1,4600 | 1,4500 | 807 | 1.178,00 |
| 26/7/2017 | 1,4900 | 8,76% | 1,4900 | 1,4900 | 1,4900 | 200 | 298,00 |
| 25/7/2017 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 24/7/2017 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 21/7/2017 | 1,3700 | 3,79% | 1,3100 | 1,4000 | 1,2700 | 3.749 | 4.941,00 |
| 20/7/2017 | 1,3200 | -2,22% | 1,3200 | 1,3200 | 1,3200 | 320 | 422,00 |
| 19/7/2017 | 1,3500 | -0,74% | 1,3400 | 1,4000 | 1,3100 | 410 | 551,00 |
| 18/7/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 17/7/2017 | 1,3600 | -4,23% | 1,3600 | 1,3600 | 1,3600 | 260 | 353,00 |
| 14/7/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 13/7/2017 | 1,4200 | 2,90% | 1,4200 | 1,4200 | 1,3800 | 1.860 | 2.626,00 |
| 12/7/2017 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 11/7/2017 | 1,3800 | -0,72% | 1,4200 | 1,4200 | 1,3600 | 1.371 | 1.906,00 |
| 10/7/2017 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 07/7/2017 | 1,3900 | 0,72% | 1,3100 | 1,3900 | 1,3100 | 8.541 | 11.843,00 |
| 06/7/2017 | 1,3800 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 10 | 14,00 |
| 05/7/2017 | 1,3800 | 0,73% | 1,3800 | 1,3900 | 1,3800 | 710 | 979,00 |
| 04/7/2017 | 1,3700 | 1,48% | 1,3500 | 1,3800 | 1,3500 | 2.495 | 3.385,00 |
| 03/7/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 30/6/2017 | 1,3500 | 4,65% | 1,3500 | 1,3500 | 1,3500 | 100 | 135,00 |
| 29/6/2017 | 1,2900 | -3,01% | 1,3800 | 1,3800 | 1,2900 | 950 | 1.256,00 |
| 28/6/2017 | 1,3300 | -5,00% | 1,4100 | 1,4100 | 1,3300 | 434 | 578,00 |
| 27/6/2017 | 1,4000 | 7,69% | 1,3600 | 1,4000 | 1,3600 | 1.599 | 2.214,00 |
| 26/6/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 23/6/2017 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,3000 | 160 | 208,00 |
| 22/6/2017 | 1,3100 | 1,55% | 1,2800 | 1,3100 | 1,2800 | 550 | 714,00 |
| 21/6/2017 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 20/6/2017 | 1,2900 | -1,53% | 1,3500 | 1,3500 | 1,2200 | 11.665 | 14.408,00 |
| 19/6/2017 | 1,3100 | 7,38% | 1,3100 | 1,3100 | 1,3100 | 200 | 262,00 |
| 16/6/2017 | 1,2200 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 100 | 130,00 |
| 15/6/2017 | 1,2200 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 10 | 13,00 |
| 14/6/2017 | 1,2200 | -4,69% | 1,2800 | 1,3500 | 1,1700 | 3.333 | 4.126,00 |
| 13/6/2017 | 1,2800 | -5,19% | 1,3500 | 1,3500 | 1,2200 | 4.270 | 5.350,00 |
| 12/6/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 09/6/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 08/6/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 3.900 | 5.265,00 |
| 07/6/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3200 | 11.679 | 15.766,00 |
| 06/6/2017 | 1,3500 | -0,74% | 1,3700 | 1,3700 | 1,3500 | 8.077 | 10.933,00 |
| 02/6/2017 | 1,3600 | -8,11% | 1,4000 | 1,4000 | 1,3400 | 2.792 | 3.893,00 |
| 01/6/2017 | 1,4800 | 9,63% | 1,4800 | 1,4800 | 1,4800 | 501 | 741,00 |
| 31/5/2017 | 1,3500 | -10,00% | 1,3500 | 1,3500 | 1,3500 | 194 | 261,00 |
| 30/5/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 20 | 30,00 |
| 29/5/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 26/5/2017 | 1,5000 | 7,14% | 1,5000 | 1,5000 | 1,3100 | 201 | 301,00 |
| 25/5/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 24/5/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 23/5/2017 | 1,4000 | 7,69% | 1,3800 | 1,4000 | 1,3800 | 1.025 | 1.429,00 |
| 22/5/2017 | 1,3000 | -6,47% | 1,2900 | 1,3000 | 1,2900 | 105 | 136,00 |
| 19/5/2017 | 1,3900 | -2,80% | 1,3200 | 1,3900 | 1,3200 | 400 | 538,00 |
| 18/5/2017 | 1,4300 | 0,00% | 1,5200 | 1,5300 | 1,4300 | 1.306 | 1.914,00 |
| 17/5/2017 | 1,4300 | -0,69% | 1,4400 | 1,4700 | 1,4300 | 1.858 | 2.672,00 |
| 16/5/2017 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 15/5/2017 | 1,4400 | -4,00% | 1,4400 | 1,4400 | 1,4400 | 1.250 | 1.800,00 |
| 12/5/2017 | 1,5000 | 4,17% | 1,5400 | 1,5400 | 1,5000 | 3.205 | 4.813,00 |
| 11/5/2017 | 1,4400 | 1,41% | 1,4000 | 1,4500 | 1,4000 | 4.911 | 6.923,00 |
| 10/5/2017 | 1,4200 | 9,23% | 1,3000 | 1,4300 | 1,3000 | 12.578 | 17.548,00 |
| 09/5/2017 | 1,3000 | 2,36% | 1,2900 | 1,3000 | 1,2900 | 423 | 546,00 |
| 08/5/2017 | 1,2700 | 9,48% | 1,2400 | 1,2700 | 1,2100 | 10.199 | 12.788,00 |
| 05/5/2017 | 1,1600 | 7,41% | 1,0800 | 1,1800 | 1,0800 | 5.128 | 5.890,00 |
| 04/5/2017 | 1,0800 | 9,09% | 1,0800 | 1,0800 | 1,0100 | 3.881 | 4.191,00 |
| 03/5/2017 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 02/5/2017 | 0,9900 | 10,00% | 0,9900 | 0,9900 | 0,9900 | 1.400 | 1.386,00 |
| 28/4/2017 | 0,9000 | 0,00% | 0,9500 | 0,9900 | 0,9500 | 200 | 194,00 |
| 27/4/2017 | 0,9000 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 100 | 85,00 |
| 26/4/2017 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 25/4/2017 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 24/4/2017 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 21/4/2017 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 20/4/2017 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 19/4/2017 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 18/4/2017 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 13/4/2017 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 12/4/2017 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 20 | 18,00 |
| 11/4/2017 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 10/4/2017 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 07/4/2017 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 06/4/2017 | 0,9000 | 12,50% | 0,9500 | 0,9500 | 0,9000 | 120 | 113,00 |
| 05/4/2017 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 04/4/2017 | 0,8000 | 6,24% | 0,8000 | 0,8000 | 0,8000 | 100 | 80,00 |
| 03/4/2017 | 0,7530 | 0,00% | 0,7530 | 0,7530 | 0,7530 | ,00 | |
| 31/3/2017 | 0,7530 | 0,00% | 0,7530 | 0,7530 | 0,7530 | 120 | 90,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 45.085 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.480 |
| ΑΚΡΙΤ | 1,1100 | 4,72 % | 0,0500 | 120 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΕΛΙΝ | 2,5000 | 2,46 % | 0,0600 | 2.574 |
| ΠΡΟΦ | 6,9900 | 2,34 % | 0,1600 | 23.222 |
| ΑΤΕΚ | 1,3300 | 2,31 % | 0,0300 | 4.504 |
| ΚΟΥΑΛ | 1,3380 | 2,14 % | 0,0280 | 75.325 |
| ΕΛΧΑ | 2,6400 | 2,13 % | 0,0550 | 266.731 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8240 | -0,09 % | -0,0060 | 27.289.687 |
| ΕΤΕ | 11,9150 | 0,17 % | 0,0200 | 26.372.321 |
| ΕΥΡΩΒ | 3,1340 | -0,25 % | -0,0080 | 21.866.761 |
| ΑΛΦΑ | 3,4940 | -0,68 % | -0,0240 | 19.246.973 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 10.054.297 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 5.515.215 |
| ΟΠΑΠ | 18,9100 | 0,21 % | 0,0400 | 4.820.342 |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 0,0100 | 3.485.646 |
| ΟΤΕ | 16,2600 | 0,49 % | 0,0800 | 2.825.977 |
| ΜΠΕΛΑ | 31,8200 | 1,53 % | 0,4800 | 2.329.869 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1340 | -0,25 % | 6.963.807 | 21,87εκ. |
| ΑΛΦΑ | 3,4940 | -0,68 % | 5.479.726 | 19,25εκ. |
| ΠΕΙΡ | 6,8240 | -0,09 % | 3.970.172 | 27,29εκ. |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 2.859.860 | 3,49εκ. |
| ΕΤΕ | 11,9150 | 0,17 % | 2.215.686 | 26,37εκ. |
| BOCHGR | 7,4600 | 0,00 % | 737.138 | 5,52εκ. |
| ΦΒΜΕΖΖ | 0,0625 | -0,64 % | 644.389 | 40.430 |
| CREDIA | 1,4200 | 0,14 % | 447.404 | 638,5χιλ. |
| ΑΔΜΗΕ | 3,2050 | 0,79 % | 395.099 | 1,26εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4250 | 0,59 % | 391.704 | 166,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 59.587 | 0,78 % |
| ΤΖΚΑ | 1,3800 | -2,47 % | 14.782 | 0,48 % |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 2.859.860 | 0,47 % |
| ΕΧΑΕ | 6,8900 | -1,29 % | 244.657 | 0,41 % |
| AEM | 6,0900 | -1,30 % | 200.114 | 0,34 % |
| EIS | 1,2920 | 1,73 % | 50.870 | 0,33 % |
| ΠΕΙΡ | 6,8240 | -0,09 % | 3.970.172 | 0,32 % |
| ΚΟΥΑΛ | 1,3380 | 2,14 % | 75.325 | 0,28 % |
| ΕΤΕ | 11,9150 | 0,17 % | 2.215.686 | 0,24 % |
| ΑΛΦΑ | 3,4940 | -0,68 % | 5.479.726 | 0,24 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 45.085 | 14,43 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.020 | 12,09 % |
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 59.587 | 10,09 % |
| ΑΤΕΚ | 1,3300 | 2,31 % | 4.504 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,1100 | 4,72 % | 120 | 7,55 % |
| ΛΟΓΟΣ | 1,9200 | 0,00 % | 970 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 119.135 | 5,91 % |
| ΜΕΒΑ | 6,1500 | -0,81 % | 724 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|