| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,0000 | -5,66 % | -0,1200 | 500 |
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 57 |
| ΙΚΤΙΝ | 0,4050 | -3,57 % | -0,0150 | 19.142 |
| ΔΑΙΟΣ | 7,0500 | -3,42 % | -0,2500 | 2.005 |
| ΚΥΡΙΟ | 2,0400 | -3,32 % | -0,0700 | 24.814 |
| ΕΛΣΤΡ | 2,4800 | -2,75 % | -0,0700 | 10.874 |
| ΜΕΝΤΙ | 2,5700 | -2,65 % | -0,0700 | 2.810 |
| ΡΕΒΟΙΛ | 1,6550 | -2,65 % | -0,0450 | 19.720 |
| ΠΛΑΚΡ | 14,7000 | -2,65 % | -0,4000 | 233 |
| ΧΑΙΔΕ | 0,7600 | -2,56 % | -0,0200 | 5.131 |
Συνεχης ενημερωση
ΕΛΤΡΑΚ Α.Ε. (ΕΛΤΚ)
3,3000 €
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 |
|---|---|---|---|---|---|---|---|
| 20/12/2018 | 2,2200 | -7,50% | 2,2200 | 2,2200 | 2,2200 | 500 | ,00 |
| 19/12/2018 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 18/12/2018 | 2,4000 | 2,56% | 2,4000 | 2,4000 | 2,4000 | 150 | ,00 |
| 17/12/2018 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 32 | ,00 |
| 14/12/2018 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 5 | ,00 |
| 13/12/2018 | 2,3400 | 7,34% | 2,1800 | 2,3800 | 2,1800 | 143.656 | ,00 |
| 12/12/2018 | 2,1800 | 3,81% | 2,1000 | 2,1800 | 2,1000 | 1.000 | ,00 |
| 11/12/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 1.133 | ,00 |
| 10/12/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 07/12/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 355 | ,00 |
| 06/12/2018 | 2,1000 | 0,00% | 2,1200 | 2,1200 | 2,1000 | 290 | ,00 |
| 05/12/2018 | 2,1000 | 0,00% | 2,1000 | 2,1200 | 2,1000 | 28 | ,00 |
| 04/12/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 350 | ,00 |
| 03/12/2018 | 2,1000 | 0,96% | 2,0800 | 2,1000 | 2,0200 | 3.170 | ,00 |
| 30/11/2018 | 2,0800 | 1,96% | 2,0400 | 2,0800 | 2,0400 | 295 | ,00 |
| 29/11/2018 | 2,0400 | -2,86% | 2,0200 | 2,0800 | 2,0200 | 15.544 | ,00 |
| 28/11/2018 | 2,1000 | 3,96% | 2,0200 | 2,1000 | 2,0200 | 1.250 | ,00 |
| 27/11/2018 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 26/11/2018 | 2,0200 | 1,00% | 2,0000 | 2,1000 | 2,0000 | 700 | ,00 |
| 23/11/2018 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 22/11/2018 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 1.400 | ,00 |
| 21/11/2018 | 2,0000 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 7 | ,00 |
| 20/11/2018 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 1,9600 | 250.643 | ,00 |
| 19/11/2018 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 16/11/2018 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 15/11/2018 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 14/11/2018 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 13/11/2018 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 12/11/2018 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 518 | ,00 |
| 09/11/2018 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 08/11/2018 | 2,0000 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 30 | ,00 |
| 07/11/2018 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 1.340 | ,00 |
| 06/11/2018 | 2,0000 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 2 | ,00 |
| 05/11/2018 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 260 | ,00 |
| 02/11/2018 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 01/11/2018 | 2,0000 | 0,00% | 2,0200 | 2,0200 | 2,0000 | 2.100 | ,00 |
| 31/10/2018 | 2,0000 | 0,00% | 2,0600 | 2,0600 | 2,0000 | 1.204 | ,00 |
| 30/10/2018 | 2,0000 | 0,00% | 2,0200 | 2,0200 | 2,0000 | 1.900 | ,00 |
| 29/10/2018 | 2,0000 | -4,76% | 2,0000 | 2,0000 | 2,0000 | 1.404 | ,00 |
| 26/10/2018 | 2,1000 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 25 | ,00 |
| 25/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 380 | ,00 |
| 24/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 23/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 22/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 8 | ,00 |
| 19/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 18/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 17/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 16/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 92 | ,00 |
| 15/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 228 | ,00 |
| 12/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 210 | ,00 |
| 11/10/2018 | 2,1000 | 0,00% | 2,0000 | 2,1000 | 2,0000 | 3.224 | ,00 |
| 10/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 1.658 | ,00 |
| 09/10/2018 | 2,1000 | 0,96% | 2,1000 | 2,1000 | 2,1000 | 238 | ,00 |
| 08/10/2018 | 2,0800 | -0,95% | 2,1000 | 2,1000 | 2,0400 | 1.211 | ,00 |
| 05/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 1.100 | ,00 |
| 04/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 03/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 519 | ,00 |
| 02/10/2018 | 2,1000 | -4,55% | 2,0800 | 2,1200 | 2,0800 | 1.297 | ,00 |
| 01/10/2018 | 2,2000 | -0,90% | 2,0200 | 2,2000 | 2,0200 | 1.113 | ,00 |
| 28/9/2018 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 27/9/2018 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 10 | ,00 |
| 26/9/2018 | 2,2200 | 8,82% | 2,2200 | 2,2200 | 2,1800 | 1.203 | ,00 |
| 25/9/2018 | 2,0400 | -1,92% | 2,0800 | 2,0800 | 2,0400 | 830 | ,00 |
| 24/9/2018 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 300 | ,00 |
| 21/9/2018 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 20/9/2018 | 2,0800 | -4,59% | 2,1800 | 2,1800 | 2,0800 | 1.715 | ,00 |
| 19/9/2018 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 30 | ,00 |
| 18/9/2018 | 2,1800 | -3,54% | 2,2600 | 2,2600 | 2,1600 | 110 | ,00 |
| 17/9/2018 | 2,2600 | -1,74% | 2,2600 | 2,2600 | 2,2600 | 265 | ,00 |
| 14/9/2018 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 20 | ,00 |
| 13/9/2018 | 2,3000 | 4,55% | 2,3000 | 2,3000 | 2,3000 | 150 | ,00 |
| 12/9/2018 | 2,2000 | -1,79% | 2,0400 | 2,2600 | 2,0400 | 8.807 | ,00 |
| 11/9/2018 | 2,2400 | 1,82% | 2,2800 | 2,2800 | 2,2400 | 550 | ,00 |
| 10/9/2018 | 2,2000 | -4,35% | 2,3000 | 2,3000 | 2,1800 | 3.148 | ,00 |
| 07/9/2018 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 06/9/2018 | 2,3000 | -0,86% | 2,3200 | 2,3200 | 2,3000 | 1.416 | ,00 |
| 05/9/2018 | 2,3200 | -8,66% | 2,3200 | 2,3200 | 2,3000 | 22.780 | ,00 |
| 04/9/2018 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 03/9/2018 | 2,5400 | 1,60% | 2,5400 | 2,5600 | 2,5400 | 400 | ,00 |
| 31/8/2018 | 2,5000 | 0,00% | 2,4000 | 2,5000 | 2,4000 | 1.166 | ,00 |
| 30/8/2018 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 29/8/2018 | 2,5000 | 4,17% | 2,5000 | 2,5000 | 2,5000 | 1.000 | ,00 |
| 28/8/2018 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 27/8/2018 | 2,4000 | -3,23% | 2,4000 | 2,4000 | 2,4000 | 109 | ,00 |
| 24/8/2018 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 10 | ,00 |
| 23/8/2018 | 2,4800 | -0,80% | 2,5000 | 2,5400 | 2,4800 | 245 | ,00 |
| 22/8/2018 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 20 | ,00 |
| 21/8/2018 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 1.000 | ,00 |
| 20/8/2018 | 2,5000 | 1,63% | 2,5000 | 2,5000 | 2,5000 | 280 | ,00 |
| 17/8/2018 | 2,4600 | -1,60% | 2,5000 | 2,5000 | 2,4400 | 370 | ,00 |
| 16/8/2018 | 2,5000 | -3,85% | 2,5000 | 2,5000 | 2,5000 | 280 | ,00 |
| 14/8/2018 | 2,6000 | 0,78% | 2,5800 | 2,6000 | 2,5800 | 175 | ,00 |
| 13/8/2018 | 2,5800 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 5 | ,00 |
| 10/8/2018 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 09/8/2018 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 08/8/2018 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 07/8/2018 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 06/8/2018 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 03/8/2018 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 02/8/2018 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 01/8/2018 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 31/7/2018 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | 20 | ,00 |
| 30/7/2018 | 2,5800 | -2,27% | 2,4400 | 2,5800 | 2,4400 | 643 | ,00 |
| 27/7/2018 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 26/7/2018 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 25/7/2018 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 25 | ,00 |
| 24/7/2018 | 2,6400 | 5,60% | 2,6400 | 2,6400 | 2,6400 | 800 | ,00 |
| 23/7/2018 | 2,5000 | -1,57% | 2,5400 | 2,5400 | 2,5000 | 194 | ,00 |
| 20/7/2018 | 2,5400 | -0,78% | 2,5000 | 2,5800 | 2,5000 | 650 | ,00 |
| 19/7/2018 | 2,5600 | -1,54% | 2,4600 | 2,6600 | 2,4600 | 1.556 | ,00 |
| 18/7/2018 | 2,6000 | 3,17% | 2,5400 | 2,6000 | 2,5400 | 366 | ,00 |
| 17/7/2018 | 2,5200 | 0,00% | 2,4200 | 2,5800 | 2,4000 | 959 | ,00 |
| 16/7/2018 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 13/7/2018 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 12/7/2018 | 2,5200 | -3,82% | 2,5200 | 2,6800 | 2,5200 | 401 | ,00 |
| 11/7/2018 | 2,6200 | -3,68% | 2,5800 | 2,7000 | 2,5800 | 868 | ,00 |
| 10/7/2018 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 09/7/2018 | 2,7200 | -5,56% | 2,8800 | 2,8800 | 2,6000 | 3.495 | ,00 |
| 06/7/2018 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 10 | ,00 |
| 05/7/2018 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 10 | ,00 |
| 04/7/2018 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 03/7/2018 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 50 | ,00 |
| 02/7/2018 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 29/6/2018 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 28/6/2018 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 27/6/2018 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 26/6/2018 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 175 | ,00 |
| 25/6/2018 | 2,8800 | -7,10% | 3,1000 | 3,1000 | 2,8800 | 199 | ,00 |
| 22/6/2018 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 21/6/2018 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 20/6/2018 | 3,1000 | 6,90% | 3,0000 | 3,1000 | 3,0000 | 596 | ,00 |
| 19/6/2018 | 2,9000 | -7,64% | 3,1000 | 3,1000 | 2,9000 | 285 | ,00 |
| 18/6/2018 | 3,1400 | 4,67% | 3,0000 | 3,1400 | 2,8800 | 89 | ,00 |
| 15/6/2018 | 3,0000 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 35 | ,00 |
| 14/6/2018 | 3,0000 | -6,83% | 3,0000 | 3,0000 | 3,0000 | 260 | ,00 |
| 13/6/2018 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 12/6/2018 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 11/6/2018 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 30 | ,00 |
| 08/6/2018 | 3,2200 | -1,83% | 3,2200 | 3,2200 | 3,2200 | 2.751 | ,00 |
| 07/6/2018 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 20 | ,00 |
| 06/6/2018 | 3,2800 | 1,23% | 3,2400 | 3,2800 | 3,2400 | 96 | ,00 |
| 05/6/2018 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | 2.625 | ,00 |
| 04/6/2018 | 3,2400 | 0,62% | 3,2200 | 3,2400 | 3,2200 | 1.383 | ,00 |
| 01/6/2018 | 3,2200 | 0,63% | 3,2200 | 3,2200 | 3,2200 | 260 | ,00 |
| 31/5/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 356 | ,00 |
| 30/5/2018 | 3,2000 | -1,84% | 3,2600 | 3,2600 | 3,2000 | 130 | ,00 |
| 29/5/2018 | 3,2600 | -1,21% | 3,3000 | 3,3000 | 3,2400 | 1.710 | ,00 |
| 25/5/2018 | 3,3000 | 2,48% | 3,2200 | 3,3000 | 3,2000 | 2.605 | ,00 |
| 24/5/2018 | 3,2200 | -1,83% | 3,2800 | 3,2800 | 3,2200 | 2.982 | ,00 |
| 23/5/2018 | 3,2800 | 1,86% | 3,2200 | 3,3000 | 3,2200 | 1.570 | ,00 |
| 22/5/2018 | 3,2200 | -0,62% | 3,2200 | 3,2200 | 3,2200 | 1.303 | ,00 |
| 21/5/2018 | 3,2400 | 0,00% | 3,2400 | 3,2600 | 3,2400 | 320 | ,00 |
| 18/5/2018 | 3,2400 | 0,00% | 3,2600 | 3,2600 | 3,2000 | 490 | ,00 |
| 17/5/2018 | 3,2400 | 0,00% | 3,2000 | 3,2400 | 3,2000 | 441 | ,00 |
| 16/5/2018 | 3,2400 | 1,25% | 3,2000 | 3,2400 | 3,2000 | 300 | ,00 |
| 15/5/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 520 | ,00 |
| 14/5/2018 | 3,2000 | -1,23% | 3,2600 | 3,2600 | 3,2000 | 900 | ,00 |
| 11/5/2018 | 3,2400 | 0,00% | 3,2200 | 3,2600 | 3,2000 | 1.216 | ,00 |
| 10/5/2018 | 3,2400 | 1,25% | 3,2200 | 3,2400 | 3,2200 | 103 | ,00 |
| 09/5/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 08/5/2018 | 3,2000 | -1,23% | 3,2000 | 3,2000 | 3,2000 | 1.087 | ,00 |
| 07/5/2018 | 3,2400 | 0,00% | 3,2200 | 3,3200 | 3,2200 | 550 | ,00 |
| 04/5/2018 | 3,2400 | -0,61% | 3,2400 | 3,2800 | 3,1600 | 1.022 | ,00 |
| 03/5/2018 | 3,2600 | -2,40% | 3,3000 | 3,3000 | 3,2400 | 969 | ,00 |
| 02/5/2018 | 3,3400 | 0,00% | 3,3200 | 3,3400 | 3,2600 | 1.262 | ,00 |
| 30/4/2018 | 3,3400 | 0,60% | 3,3200 | 3,3800 | 3,3200 | 543 | ,00 |
| 27/4/2018 | 3,3200 | 0,61% | 3,3000 | 3,3800 | 3,3000 | 1.880 | ,00 |
| 26/4/2018 | 3,3000 | 0,00% | 3,2800 | 3,3000 | 3,2800 | 3.244 | ,00 |
| 25/4/2018 | 3,3000 | 0,00% | 3,2400 | 3,3000 | 3,2000 | 2.075 | ,00 |
| 24/4/2018 | 3,3000 | -1,79% | 3,3000 | 3,3000 | 3,3000 | 643 | ,00 |
| 23/4/2018 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 20/4/2018 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 19/4/2018 | 3,3600 | 3,70% | 3,2800 | 3,3600 | 3,2600 | 2.353 | ,00 |
| 18/4/2018 | 3,2400 | 1,89% | 3,2000 | 3,2800 | 3,2000 | 5.842 | ,00 |
| 17/4/2018 | 3,1800 | 0,00% | 3,1600 | 3,2200 | 3,1600 | 5.328 | ,00 |
| 16/4/2018 | 3,1800 | 0,63% | 3,1800 | 3,1800 | 3,1400 | 1.167 | ,00 |
| 13/4/2018 | 3,1600 | -0,63% | 3,2000 | 3,2000 | 3,1600 | 1.569 | ,00 |
| 12/4/2018 | 3,1800 | 0,63% | 3,1200 | 3,1800 | 3,1200 | 2.291 | ,00 |
| 11/4/2018 | 3,1600 | 1,94% | 3,1000 | 3,1600 | 3,1000 | 347 | ,00 |
| 10/4/2018 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 05/4/2018 | 3,1000 | 1,31% | 3,2000 | 3,2000 | 3,0600 | 385 | ,00 |
| 04/4/2018 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 03/4/2018 | 3,0600 | -1,92% | 3,0600 | 3,0800 | 3,0000 | 8.431 | ,00 |
| 29/3/2018 | 3,1200 | -2,50% | 3,1600 | 3,1600 | 3,1000 | 100 | ,00 |
| 28/3/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 27/3/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 1.217 | ,00 |
| 26/3/2018 | 3,2000 | -0,62% | 3,0600 | 3,2600 | 3,0600 | 2.467 | ,00 |
| 23/3/2018 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 22/3/2018 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 21/3/2018 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 20/3/2018 | 3,2200 | 0,63% | 3,2000 | 3,2600 | 3,2000 | 360 | ,00 |
| 19/3/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 1.049 | ,00 |
| 16/3/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 5 | ,00 |
| 15/3/2018 | 3,2000 | -3,03% | 3,2000 | 3,2400 | 3,1400 | 783 | ,00 |
| 14/3/2018 | 3,3000 | 2,48% | 3,3200 | 3,3200 | 3,2800 | 1.031 | ,00 |
| 13/3/2018 | 3,2200 | -2,42% | 3,1000 | 3,3000 | 3,1000 | 96 | ,00 |
| 12/3/2018 | 3,3000 | 2,48% | 3,2200 | 3,3200 | 3,2200 | 12.237 | ,00 |
| 09/3/2018 | 3,2200 | 1,90% | 3,1600 | 3,3200 | 3,1600 | 3.400 | ,00 |
| 08/3/2018 | 3,1600 | 0,64% | 3,2000 | 3,2000 | 3,1400 | 9.714 | ,00 |
| 07/3/2018 | 3,1400 | 0,00% | 3,1400 | 3,2000 | 3,0600 | 6.472 | ,00 |
| 06/3/2018 | 3,1400 | 1,29% | 3,1200 | 3,1600 | 3,1000 | 609 | ,00 |
| 05/3/2018 | 3,1000 | 0,00% | 3,1800 | 3,1800 | 3,0600 | 1.550 | ,00 |
| 02/3/2018 | 3,1000 | -2,52% | 3,0600 | 3,1400 | 3,0600 | 870 | ,00 |
| 01/3/2018 | 3,1800 | 1,27% | 3,0800 | 3,2000 | 3,0800 | 820 | ,00 |
| 28/2/2018 | 3,1400 | -2,48% | 3,2200 | 3,2200 | 3,0200 | 844 | ,00 |
| 27/2/2018 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 805 | ,00 |
| 26/2/2018 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 23/2/2018 | 3,2200 | 3,21% | 3,1800 | 3,2200 | 3,1600 | 1.184 | ,00 |
| 22/2/2018 | 3,1200 | -4,88% | 3,1200 | 3,1200 | 3,1200 | 100 | ,00 |
| 21/2/2018 | 3,2800 | 5,81% | 3,1000 | 3,2800 | 3,0600 | 1.952 | ,00 |
| 20/2/2018 | 3,1000 | -2,64% | 3,1500 | 3,1840 | 3,1000 | 4.857 | ,00 |
| 16/2/2018 | 3,1840 | 1,08% | 3,1840 | 3,2010 | 3,1170 | 2.805 | ,00 |
| 15/2/2018 | 3,1500 | 3,28% | 3,0830 | 3,1670 | 3,0330 | 6.387 | ,00 |
| 14/2/2018 | 3,0500 | 2,83% | 2,9490 | 3,1000 | 2,9490 | 2.327 | ,00 |
| 13/2/2018 | 2,9660 | 0,58% | 2,9490 | 2,9830 | 2,9490 | 1.015 | ,00 |
| 12/2/2018 | 2,9490 | 0,00% | 2,9490 | 2,9490 | 2,9490 | ,00 | |
| 09/2/2018 | 2,9490 | -3,31% | 2,9830 | 2,9830 | 2,8990 | 477 | ,00 |
| 08/2/2018 | 3,0500 | 4,02% | 3,0670 | 3,0670 | 3,0500 | 251 | ,00 |
| 07/2/2018 | 2,9320 | 2,91% | 2,8650 | 3,1000 | 2,8650 | 3.621 | ,00 |
| 06/2/2018 | 2,8490 | 0,00% | 2,8320 | 2,8490 | 2,6980 | 2.917 | ,00 |
| 05/2/2018 | 2,8490 | -2,83% | 2,7310 | 2,8650 | 2,7310 | 1.990 | ,00 |
| 02/2/2018 | 2,9320 | 0,00% | 2,8490 | 2,9320 | 2,8490 | 955 | ,00 |
| 01/2/2018 | 2,9320 | 1,73% | 2,8990 | 2,9320 | 2,8150 | 322 | ,00 |
| 31/1/2018 | 2,8820 | 0,00% | 2,9320 | 2,9320 | 2,8820 | 1.093 | ,00 |
| 30/1/2018 | 2,8820 | 0,00% | 2,9660 | 3,0000 | 2,8820 | 2.005 | ,00 |
| 29/1/2018 | 2,8820 | -4,44% | 2,9830 | 2,9830 | 2,8820 | 370 | ,00 |
| 26/1/2018 | 3,0160 | 0,00% | 3,0160 | 3,0160 | 3,0160 | ,00 | |
| 25/1/2018 | 3,0160 | 0,00% | 2,9830 | 3,0160 | 2,9830 | 2.822 | ,00 |
| 24/1/2018 | 3,0160 | -1,11% | 3,0160 | 3,0500 | 3,0160 | 3.073 | ,00 |
| 23/1/2018 | 3,0500 | 1,67% | 3,0000 | 3,0500 | 3,0000 | 1.258 | ,00 |
| 22/1/2018 | 3,0000 | 3,48% | 2,9490 | 3,0330 | 2,9490 | 2.287 | ,00 |
| 19/1/2018 | 2,8990 | 1,19% | 2,8650 | 2,8990 | 2,8490 | 243 | ,00 |
| 18/1/2018 | 2,8650 | -1,17% | 2,8990 | 2,8990 | 2,8650 | 227 | ,00 |
| 17/1/2018 | 2,8990 | 0,00% | 2,8320 | 2,8990 | 2,8320 | 197 | ,00 |
| 16/1/2018 | 2,8990 | -4,42% | 3,0330 | 3,0330 | 2,8320 | 454 | ,00 |
| 15/1/2018 | 3,0330 | 1,68% | 3,0330 | 3,0330 | 3,0330 | 72 | ,00 |
| 12/1/2018 | 2,9830 | -0,57% | 2,9830 | 2,9830 | 2,9830 | 60 | ,00 |
| 11/1/2018 | 3,0000 | 2,32% | 3,0000 | 3,0000 | 3,0000 | 60 | ,00 |
| 10/1/2018 | 2,9320 | 1,14% | 2,9320 | 2,9320 | 2,9320 | 275 | ,00 |
| 09/1/2018 | 2,8990 | 1,76% | 2,8490 | 2,9160 | 2,8490 | 581 | ,00 |
| 08/1/2018 | 2,8490 | -3,39% | 2,9320 | 2,9320 | 2,8490 | 427 | ,00 |
| 05/1/2018 | 2,9490 | 0,00% | 2,9490 | 2,9490 | 2,9490 | 1.790 | ,00 |
| 04/1/2018 | 2,9490 | 0,00% | 2,7980 | 2,9490 | 2,7650 | 871 | ,00 |
| 03/1/2018 | 2,9490 | 3,51% | 2,9490 | 2,9490 | 2,9490 | 137 | ,00 |
| 02/1/2018 | 2,8490 | 0,00% | 2,8490 | 2,8490 | 2,8490 | 161 | ,00 |
| 29/12/2017 | 2,8490 | 0,00% | 2,8490 | 2,8490 | 2,8490 | ,00 | |
| 28/12/2017 | 2,8490 | -1,15% | 3,0000 | 3,0000 | 2,6480 | 4.619 | ,00 |
| 27/12/2017 | 2,8820 | 4,23% | 2,7650 | 3,0330 | 2,7650 | 925 | ,00 |
| 22/12/2017 | 2,7650 | 0,00% | 2,7650 | 2,7820 | 2,7650 | 1.373 | ,00 |
| 21/12/2017 | 2,7650 | 0,62% | 2,7480 | 2,7650 | 2,6810 | 939 | ,00 |
| 20/12/2017 | 2,7480 | 3,78% | 2,6810 | 2,7650 | 2,6810 | 418 | ,00 |
| 19/12/2017 | 2,6480 | -5,93% | 2,8150 | 2,8150 | 2,6140 | 2.290 | ,00 |
| 18/12/2017 | 2,8150 | 0,00% | 2,7980 | 2,8320 | 2,7980 | 143 | ,00 |
| 15/12/2017 | 2,8150 | 4,34% | 2,7650 | 2,8150 | 2,7650 | 233 | ,00 |
| 14/12/2017 | 2,6980 | -5,30% | 2,6140 | 2,7150 | 2,5640 | 4.571 | ,00 |
| 13/12/2017 | 2,8490 | -9,56% | 3,1500 | 3,1500 | 2,8490 | 727 | ,00 |
| 12/12/2017 | 3,1500 | -14,86% | 2,9660 | 3,2510 | 2,9660 | 5.425 | ,00 |
| 11/12/2017 | 3,7000 | 26,19% | 3,5200 | 3,8200 | 3,5200 | 3.332 | ,00 |
| 08/12/2017 | 2,9320 | -1,97% | 3,0160 | 3,0670 | 2,8490 | 1.920 | ,00 |
| 07/12/2017 | 2,9910 | 4,40% | 2,8650 | 3,0580 | 2,8650 | 3.346 | ,00 |
| 06/12/2017 | 2,8650 | 6,86% | 2,8490 | 2,8650 | 2,8150 | 4.947 | ,00 |
| 05/12/2017 | 2,6810 | 0,00% | 2,6810 | 2,6810 | 2,6810 | ,00 | |
| 04/12/2017 | 2,6810 | -5,33% | 2,8150 | 2,8150 | 2,6810 | 931 | ,00 |
| 01/12/2017 | 2,8320 | -0,60% | 2,8400 | 2,8400 | 2,6810 | 2.113 | ,00 |
| 30/11/2017 | 2,8490 | 4,63% | 2,6900 | 2,8490 | 2,6810 | 1.874 | ,00 |
| 29/11/2017 | 2,7230 | -5,25% | 2,6900 | 2,7900 | 2,6810 | 1.575 | ,00 |
| 28/11/2017 | 2,8740 | 1,48% | 2,8320 | 2,9320 | 2,8320 | 1.301 | ,00 |
| 27/11/2017 | 2,8320 | 0,89% | 2,8150 | 2,8820 | 2,7980 | 195 | ,00 |
| 24/11/2017 | 2,8070 | -2,87% | 2,8900 | 2,9740 | 2,7150 | 2.298 | ,00 |
| 23/11/2017 | 2,8900 | 7,43% | 2,8900 | 2,8900 | 2,8900 | 119 | ,00 |
| 22/11/2017 | 2,6900 | 6,32% | 2,5300 | 2,7150 | 2,3710 | 1.813 | ,00 |
| 21/11/2017 | 2,5300 | -7,36% | 2,9320 | 2,9320 | 2,5300 | 1.517 | ,00 |
| 20/11/2017 | 2,7310 | 9,77% | 2,7230 | 2,7310 | 2,4880 | 13.525 | ,00 |
| 17/11/2017 | 2,4880 | 9,99% | 2,4880 | 2,4880 | 2,4720 | 15.416 | ,00 |
| 16/11/2017 | 2,2620 | 9,75% | 2,1530 | 2,2620 | 2,1530 | 30.256 | ,00 |
| 15/11/2017 | 2,0610 | 9,80% | 2,0610 | 2,0610 | 2,0610 | 322 | ,00 |
| 14/11/2017 | 1,8770 | 0,00% | 2,0610 | 2,0610 | 2,0610 | 60 | ,00 |
| 13/11/2017 | 1,8770 | 0,00% | 1,8770 | 1,8770 | 1,8770 | ,00 | |
| 10/11/2017 | 1,8770 | 0,00% | 1,8770 | 1,8770 | 1,8770 | 298 | ,00 |
| 09/11/2017 | 1,8770 | -4,28% | 2,1030 | 2,1030 | 1,8770 | 501 | ,00 |
| 08/11/2017 | 1,9610 | 0,00% | 1,9610 | 1,9610 | 1,9610 | ,00 | |
| 07/11/2017 | 1,9610 | 4,48% | 1,8770 | 1,9610 | 1,8770 | 1.025 | ,00 |
| 06/11/2017 | 1,8770 | 0,00% | 1,8770 | 1,8770 | 1,8770 | ,00 | |
| 03/11/2017 | 1,8770 | 0,00% | 2,0360 | 2,0360 | 2,0280 | 36 | ,00 |
| 02/11/2017 | 1,8770 | 0,00% | 1,8770 | 1,8770 | 1,8770 | ,00 | |
| 01/11/2017 | 1,8770 | -9,67% | 1,8770 | 1,8770 | 1,8770 | 119 | ,00 |
| 31/10/2017 | 2,0780 | 0,00% | 2,0780 | 2,0780 | 2,0780 | 6 | 12,40 |
| 30/10/2017 | 2,0780 | 0,00% | 2,0530 | 2,0860 | 2,0530 | 78 | ,00 |
| 27/10/2017 | 2,0780 | 0,00% | 2,0780 | 2,0780 | 2,0020 | 1.038 | ,00 |
| 26/10/2017 | 2,0780 | 0,00% | 2,0780 | 2,0780 | 2,0780 | ,00 | |
| 25/10/2017 | 2,0780 | 0,00% | 2,0780 | 2,0780 | 2,0780 | ,00 | |
| 24/10/2017 | 2,0780 | 0,00% | 2,0780 | 2,0780 | 2,0780 | ,00 | |
| 23/10/2017 | 2,0780 | 0,00% | 2,0780 | 2,0780 | 2,0780 | ,00 | |
| 20/10/2017 | 2,0780 | 0,00% | 2,0780 | 2,0780 | 2,0780 | 36 | ,00 |
| 19/10/2017 | 2,0780 | 0,00% | 2,0780 | 2,0780 | 2,0780 | ,00 | |
| 18/10/2017 | 2,0780 | 0,00% | 2,0780 | 2,0780 | 2,0780 | ,00 | |
| 17/10/2017 | 2,0780 | 0,00% | 2,0780 | 2,0780 | 2,0780 | ,00 | |
| 16/10/2017 | 2,0780 | 0,00% | 2,0780 | 2,0780 | 2,0780 | ,00 | |
| 13/10/2017 | 2,0780 | 0,00% | 2,0780 | 2,0780 | 2,0780 | 24 | ,00 |
| 12/10/2017 | 2,0780 | 0,00% | 2,0780 | 2,0780 | 2,0780 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΜΨΑ | 47,0000 | 11,37 % | 4,8000 | 404 |
| ΛΑΝΑΚ | 1,5400 | 8,45 % | 0,1200 | 5.670 |
| ΦΟΥΝΤΛ | 1,0150 | 6,17 % | 0,0590 | 103.615 |
| ΕΛΤΟΝ | 2,0100 | 5,51 % | 0,1050 | 115.150 |
| ΛΟΓΟΣ | 2,2800 | 4,59 % | 0,1000 | 1.388 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 2.065 |
| ΜΟΗ | 26,6000 | 4,31 % | 1,1000 | 363.897 |
| ΜΕΒΑ | 8,9500 | 4,07 % | 0,3500 | 60.470 |
| ΕΛΧΑ | 3,2000 | 3,56 % | 0,1100 | 444.618 |
| ΠΡΔ | 0,4800 | 3,45 % | 0,0160 | 26.970 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9800 | 0,66 % | 0,0460 | 59.439.237 |
| ΕΤΕ | 12,9400 | 1,97 % | 0,2500 | 50.430.437 |
| ΕΥΡΩΒ | 3,4070 | 1,19 % | 0,0400 | 27.820.717 |
| ΑΛΦΑ | 3,4850 | -0,09 % | -0,0030 | 26.132.500 |
| ΔΕΗ | 15,0800 | 1,41 % | 0,2100 | 21.812.276 |
| MTLN | 43,0000 | 2,38 % | 1,0000 | 19.091.508 |
| ΜΠΕΛΑ | 27,3200 | 1,41 % | 0,3800 | 9.779.043 |
| ΜΟΗ | 26,6000 | 4,31 % | 1,1000 | 9.557.563 |
| ΟΤΕ | 16,2900 | 1,69 % | 0,2700 | 8.873.037 |
| ΟΠΑΠ | 18,4600 | 0,33 % | 0,0600 | 6.782.784 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9800 | 0,66 % | 8.539.461 | 59,44εκ. |
| ΕΥΡΩΒ | 3,4070 | 1,19 % | 8.116.182 | 27,82εκ. |
| ΑΛΦΑ | 3,4850 | -0,09 % | 7.472.349 | 26,13εκ. |
| ΙΝΛΟΤ | 1,1340 | 2,16 % | 4.139.289 | 4,69εκ. |
| ΕΤΕ | 12,9400 | 1,97 % | 3.892.061 | 50,43εκ. |
| ΔΕΗ | 15,0800 | 1,41 % | 1.450.512 | 21,81εκ. |
| BOCHGR | 8,1800 | 2,25 % | 700.025 | 5,65εκ. |
| ΔΑΑ | 10,1000 | -0,39 % | 607.363 | 6,16εκ. |
| ΟΤΕ | 16,2900 | 1,69 % | 546.201 | 8,87εκ. |
| ΕΧΑΕ | 6,2900 | 0,00 % | 494.259 | 3,09εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2900 | 0,00 % | 494.259 | 0,82 % |
| EIS | 1,7460 | 2,71 % | 112.408 | 0,73 % |
| ΠΕΙΡ | 6,9800 | 0,66 % | 8.539.461 | 0,68 % |
| ΜΕΒΑ | 8,9500 | 4,07 % | 60.470 | 0,58 % |
| ΕΛΤΟΝ | 2,0100 | 5,51 % | 115.150 | 0,43 % |
| ΒΙΟΣΚ | 3,0600 | 3,38 % | 73.196 | 0,43 % |
| ΕΤΕ | 12,9400 | 1,97 % | 3.892.061 | 0,43 % |
| ΛΕΒΠ | 0,2040 | 0,00 % | 8.800 | 0,41 % |
| ΔΕΗ | 15,0800 | 1,41 % | 1.450.512 | 0,39 % |
| ΜΟΗ | 26,6000 | 4,31 % | 363.897 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,5400 | 8,45 % | 5.670 | 14,08 % |
| ΛΑΜΨΑ | 47,0000 | 11,37 % | 404 | 9,48 % |
| ΦΟΥΝΤΛ | 1,0150 | 6,17 % | 103.615 | 8,68 % |
| ΜΕΡΚΟ | 34,0000 | -4,49 % | 57 | 8,43 % |
| ΝΑΥΠ | 1,3650 | -1,44 % | 17.802 | 7,22 % |
| ΕΥΑΠΣ | 3,7000 | 1,37 % | 35.220 | 7,12 % |
| ΧΑΙΔΕ | 0,7600 | -2,56 % | 5.131 | 7,05 % |
| ΜΕΒΑ | 8,9500 | 4,07 % | 60.470 | 6,40 % |
| ΕΛΤΟΝ | 2,0100 | 5,51 % | 115.150 | 6,04 % |
| ΜΙΝ | 0,6220 | 0,97 % | 5.566 | 5,84 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|