| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4000 | -5,07 % | -0,2350 | 187.657 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 10 |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | -0,0600 | 41.217 |
| ΕΛΣΤΡ | 2,4000 | -2,44 % | -0,0600 | 2.750 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 455.227 |
| ΓΚΜΕΖΖ | 0,4820 | -2,23 % | -0,0110 | 67.851 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΦΡΙΓΟ | 0,5220 | -1,88 % | -0,0100 | 33.458 |
Συνεχης ενημερωση
ΕΝΤΕΡΣΟΦΤ Α.Ε (ΕΝΤΕΡ)
8,0000 €
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 |
|---|---|---|---|---|---|---|---|
| 02/12/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 29/11/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 174 | 1.252,80 |
| 28/11/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 145 | 1.044,00 |
| 27/11/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 26/11/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 25/11/2019 | 7,2000 | 0,00% | 7,1000 | 7,2000 | 7,0500 | 1.405 | 9.988,50 |
| 22/11/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 21/11/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 20/11/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 19/11/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 18/11/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 15/11/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 14/11/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 13/11/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 12/11/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 11/11/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 08/11/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 07/11/2019 | 7,2000 | 4,35% | 7,5000 | 7,5000 | 7,2000 | 900 | 6.615,00 |
| 06/11/2019 | 6,9000 | -4,17% | 7,3500 | 7,3500 | 6,9000 | 10.200 | 70.470,00 |
| 05/11/2019 | 7,2000 | -2,04% | 7,2000 | 7,2000 | 7,2000 | 700 | 5.040,00 |
| 04/11/2019 | 7,3500 | -6,96% | 7,8500 | 7,8500 | 7,3000 | 415 | 3.101,25 |
| 01/11/2019 | 7,9000 | 3,27% | 7,9000 | 7,9000 | 7,9000 | 1.750 | 13.825,00 |
| 31/10/2019 | 7,6500 | 2,00% | 7,6000 | 7,8000 | 7,1500 | 997 | 7.621,05 |
| 30/10/2019 | 7,5000 | 5,63% | 7,4500 | 7,5000 | 7,4500 | 665 | 4.980,00 |
| 29/10/2019 | 7,1000 | 9,23% | 6,6000 | 7,1000 | 6,6000 | 985 | 6.906,30 |
| 25/10/2019 | 6,5000 | -4,41% | 6,8000 | 6,8000 | 6,5000 | 229 | 1.497,20 |
| 24/10/2019 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 600 | 4.080,00 |
| 23/10/2019 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 42 | 285,60 |
| 22/10/2019 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 21/10/2019 | 6,8000 | -2,16% | 6,8000 | 6,8000 | 6,8000 | 829 | 5.637,20 |
| 18/10/2019 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 17/10/2019 | 6,9500 | 7,75% | 6,4000 | 7,0000 | 6,1000 | 3.452 | 23.215,75 |
| 16/10/2019 | 6,4500 | -6,52% | 6,8500 | 6,8500 | 6,4500 | 350 | 2.277,50 |
| 15/10/2019 | 6,9000 | 2,99% | 6,5000 | 6,9000 | 6,5000 | 700 | 4.630,00 |
| 14/10/2019 | 6,7000 | -4,29% | 6,9500 | 6,9500 | 6,7000 | 3.500 | 24.200,00 |
| 11/10/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 10/10/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 09/10/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 08/10/2019 | 7,0000 | 5,26% | 7,0000 | 7,0000 | 7,0000 | 1.300 | 9.100,00 |
| 07/10/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 04/10/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 03/10/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 02/10/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 01/10/2019 | 6,6500 | -5,67% | 6,6500 | 6,6500 | 6,6500 | 400 | 2.660,00 |
| 30/9/2019 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 27/9/2019 | 7,0500 | 0,71% | 7,0500 | 7,0500 | 7,0500 | 1.000 | 7.050,00 |
| 26/9/2019 | 7,0000 | 5,26% | 6,9500 | 7,0000 | 6,9500 | 1.495 | 10.440,25 |
| 25/9/2019 | 6,6500 | 0,00% | 6,6500 | 7,0000 | 6,5500 | 5.030 | 33.016,25 |
| 24/9/2019 | 6,6500 | -1,48% | 6,6500 | 6,6500 | 6,6500 | 25 | 166,25 |
| 23/9/2019 | 6,7500 | -6,25% | 7,1000 | 7,1000 | 6,7500 | 2.150 | 15.212,50 |
| 20/9/2019 | 7,2000 | 0,00% | 7,2000 | 7,3000 | 7,2000 | 1.171 | 8.431,30 |
| 19/9/2019 | 7,2000 | 2,86% | 7,0000 | 7,3000 | 7,0000 | 2.819 | 20.198,00 |
| 18/9/2019 | 7,0000 | 2,94% | 6,4500 | 7,0000 | 6,4500 | 1.239 | 8.577,50 |
| 17/9/2019 | 6,8000 | -2,16% | 6,7500 | 6,8000 | 6,6000 | 970 | 6.431,00 |
| 16/9/2019 | 6,9500 | 2,96% | 6,7500 | 6,9500 | 6,6000 | 570 | 3.813,50 |
| 13/9/2019 | 6,7500 | -3,57% | 6,7500 | 6,7500 | 6,7500 | 1.500 | 10.125,00 |
| 12/9/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 11/9/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 10/9/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 09/9/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 06/9/2019 | 7,0000 | 3,70% | 6,7500 | 7,0000 | 6,6000 | 300 | 1.992,90 |
| 05/9/2019 | 6,7500 | 0,00% | 7,0000 | 7,0000 | 6,7500 | 1.910 | 12.959,00 |
| 04/9/2019 | 6,7500 | -4,93% | 6,8000 | 6,8000 | 6,7500 | 660 | 4.475,50 |
| 03/9/2019 | 7,1000 | 0,00% | 7,1000 | 7,3000 | 7,1000 | 590 | 4.243,00 |
| 02/9/2019 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 30/8/2019 | 7,1000 | 0,71% | 7,0500 | 7,1000 | 7,0500 | 315 | 2.224,25 |
| 29/8/2019 | 7,0500 | 3,68% | 6,7500 | 7,0500 | 6,7500 | 3.388 | 22.885,50 |
| 28/8/2019 | 6,8000 | -4,23% | 7,1000 | 7,1000 | 6,8000 | 660 | 4.623,00 |
| 27/8/2019 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 750 | 5.325,00 |
| 26/8/2019 | 7,1000 | 0,00% | 7,4000 | 7,4000 | 7,1000 | 805 | 5.717,00 |
| 23/8/2019 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 22/8/2019 | 7,1000 | 2,90% | 7,0000 | 7,1000 | 7,0000 | 1.004 | 7.093,60 |
| 21/8/2019 | 6,9000 | 0,73% | 6,6500 | 6,9000 | 6,6500 | 110 | 734,00 |
| 20/8/2019 | 6,8500 | 7,03% | 6,4000 | 6,9000 | 6,4000 | 1.362 | 9.181,55 |
| 19/8/2019 | 6,4000 | 0,00% | 6,4000 | 6,5000 | 6,4000 | 270 | 1.743,00 |
| 16/8/2019 | 6,4000 | 0,00% | 6,0000 | 6,4000 | 6,0000 | 430 | 2.632,00 |
| 14/8/2019 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 13/8/2019 | 6,4000 | 0,00% | 5,8000 | 6,4000 | 5,8000 | 280 | 1.706,00 |
| 12/8/2019 | 6,4000 | 0,79% | 5,9000 | 6,4000 | 5,9000 | 250 | 1.500,00 |
| 09/8/2019 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 08/8/2019 | 6,3500 | 8,55% | 6,0000 | 6,3500 | 6,0000 | 540 | 3.359,00 |
| 07/8/2019 | 5,8500 | -10,00% | 6,0500 | 6,0500 | 5,8500 | 800 | 4.720,00 |
| 06/8/2019 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 05/8/2019 | 6,5000 | 1,56% | 6,5000 | 6,5000 | 6,5000 | 10 | 65,00 |
| 02/8/2019 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 01/8/2019 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 31/7/2019 | 6,4000 | 2,40% | 6,4000 | 6,4000 | 6,4000 | 2.950 | 18.880,00 |
| 30/7/2019 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 100 | 625,00 |
| 29/7/2019 | 6,2500 | -0,79% | 6,2500 | 6,2500 | 6,2500 | 50 | 312,50 |
| 26/7/2019 | 6,3000 | 0,80% | 5,9000 | 6,3000 | 5,9000 | 250 | 1.495,00 |
| 25/7/2019 | 6,2500 | 0,81% | 6,2500 | 6,2500 | 6,2500 | 50 | 312,50 |
| 24/7/2019 | 6,2000 | -3,88% | 6,3500 | 6,3500 | 6,2000 | 161 | 1.009,80 |
| 23/7/2019 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 22/7/2019 | 6,4500 | 2,38% | 6,6000 | 6,6000 | 6,3000 | 557 | 3.584,10 |
| 19/7/2019 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 400 | 2.520,00 |
| 18/7/2019 | 6,3000 | 9,57% | 6,0000 | 6,3000 | 6,0000 | 550 | 3.360,00 |
| 17/7/2019 | 5,7500 | -2,54% | 6,0000 | 6,0000 | 5,7500 | 650 | 3.850,00 |
| 16/7/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,8500 | 320 | 1.882,80 |
| 15/7/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 180 | 1.062,00 |
| 12/7/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 100 | 590,00 |
| 11/7/2019 | 5,9000 | 1,72% | 5,6000 | 5,9000 | 5,6000 | 200 | 1.150,00 |
| 10/7/2019 | 5,8000 | 1,75% | 5,7000 | 5,8500 | 5,7000 | 650 | 3.722,25 |
| 09/7/2019 | 5,7000 | -5,00% | 5,7000 | 5,8500 | 5,7000 | 404 | 2.303,40 |
| 08/7/2019 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 05/7/2019 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 04/7/2019 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 100 | 600,00 |
| 03/7/2019 | 6,0000 | -4,00% | 6,0000 | 6,0000 | 5,8500 | 460 | 2.746,85 |
| 02/7/2019 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 01/7/2019 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 700 | 4.375,00 |
| 28/6/2019 | 6,2500 | 5,04% | 5,9500 | 6,2500 | 5,9500 | 1.581 | 9.558,95 |
| 27/6/2019 | 5,9500 | 0,85% | 6,1000 | 6,1000 | 5,9500 | 1.000 | 6.025,00 |
| 26/6/2019 | 5,9000 | 5,36% | 5,7500 | 6,1500 | 5,7500 | 1.000 | 5.945,00 |
| 25/6/2019 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 24/6/2019 | 5,6000 | -8,20% | 5,6000 | 5,6000 | 5,6000 | 1 | 5,60 |
| 21/6/2019 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 20/6/2019 | 6,1000 | -0,81% | 6,1000 | 6,1000 | 6,1000 | 200 | 1.220,00 |
| 19/6/2019 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 500 | 3.075,00 |
| 18/6/2019 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 930 | 5.719,50 |
| 14/6/2019 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 13/6/2019 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 12/6/2019 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 53 | 325,95 |
| 11/6/2019 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 50 | 307,50 |
| 10/6/2019 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 100 | 615,00 |
| 07/6/2019 | 6,1500 | 6,03% | 5,8000 | 6,3500 | 5,8000 | 810 | 4.751,00 |
| 06/6/2019 | 5,8000 | 5,45% | 5,3500 | 6,0500 | 5,3500 | 754 | 4.326,20 |
| 05/6/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 04/6/2019 | 5,5000 | -6,78% | 5,5000 | 5,5000 | 5,5000 | 100 | 550,00 |
| 03/6/2019 | 5,9000 | -7,81% | 5,9000 | 5,9500 | 5,8000 | 1.645 | 9.705,00 |
| 31/5/2019 | 6,4000 | 9,40% | 6,3000 | 6,4000 | 6,3000 | 279 | 1.770,60 |
| 30/5/2019 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 29/5/2019 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 28/5/2019 | 5,8500 | 8,33% | 5,0000 | 5,9000 | 5,0000 | 825 | 4.423,00 |
| 27/5/2019 | 5,4000 | 8,87% | 5,1500 | 5,4000 | 5,1500 | 250 | 1.315,00 |
| 24/5/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | 300 | 1.488,00 |
| 23/5/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 22/5/2019 | 4,9600 | 0,00% | 4,7200 | 4,9600 | 4,7200 | 712 | 3.416,08 |
| 21/5/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 20/5/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 17/5/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 16/5/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 15/5/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 14/5/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 13/5/2019 | 4,9600 | 0,40% | 4,9600 | 4,9600 | 4,9600 | 331 | 1.641,76 |
| 10/5/2019 | 4,9400 | 0,82% | 4,9000 | 4,9400 | 4,9000 | 320 | 1.574,00 |
| 09/5/2019 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 08/5/2019 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 07/5/2019 | 4,9000 | 4,26% | 4,9000 | 4,9000 | 4,9000 | 300 | 1.470,00 |
| 06/5/2019 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 03/5/2019 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 02/5/2019 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 30/4/2019 | 4,7000 | 500,26% | 4,7000 | 4,7000 | 4,6800 | 600 | 2.817,50 |
| 30/4/2019 | 0,7830 | -83,34% | 0,7830 | 0,7830 | 0,7800 | 600 | ,28 |
| 25/4/2019 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 24/4/2019 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 23/4/2019 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 18/4/2019 | 4,7000 | 500,26% | 4,7000 | 4,7000 | 4,7000 | 500 | 2.350,00 |
| 18/4/2019 | 0,7830 | -82,20% | 0,7830 | 0,7830 | 0,7830 | 500 | ,23 |
| 17/4/2019 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 16/4/2019 | 4,4000 | 500,27% | 4,4000 | 4,4000 | 4,4000 | 100 | 440,00 |
| 16/4/2019 | 0,7330 | -6,39% | 0,7330 | 0,7330 | 0,7330 | 100 | ,04 |
| 15/4/2019 | 0,7830 | -83,34% | 0,7400 | 0,7830 | 0,7400 | 500 | ,23 |
| 15/4/2019 | 4,7000 | 6,82% | 4,4400 | 4,7000 | 4,4400 | 500 | 2.321,00 |
| 12/4/2019 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 11/4/2019 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 10/4/2019 | 4,4000 | 500,27% | 4,3000 | 4,4000 | 4,3000 | 1.167 | 5.086,30 |
| 10/4/2019 | 0,7330 | 2,23% | 0,7170 | 0,7330 | 0,7170 | 1.167 | ,51 |
| 09/4/2019 | 0,7170 | -83,33% | 0,6970 | 0,7170 | 0,6970 | 210 | ,09 |
| 09/4/2019 | 4,3000 | 2,87% | 4,1800 | 4,3000 | 4,1800 | 210 | 879,00 |
| 08/4/2019 | 4,1800 | 499,71% | 3,8600 | 4,1800 | 3,8600 | 65 | 255,70 |
| 08/4/2019 | 0,6970 | 7,73% | 0,6430 | 0,6970 | 0,6430 | 65 | ,03 |
| 05/4/2019 | 0,6470 | -83,32% | 0,6470 | 0,6470 | 0,6470 | 108 | ,04 |
| 05/4/2019 | 3,8800 | -4,43% | 3,8800 | 3,8800 | 3,8800 | 108 | 419,04 |
| 04/4/2019 | 4,0600 | 499,70% | 3,8600 | 4,2800 | 3,8600 | 2.032 | 8.088,30 |
| 04/4/2019 | 0,6770 | -2,87% | 0,6430 | 0,7130 | 0,6430 | 2.032 | ,81 |
| 03/4/2019 | 0,6970 | -83,33% | 0,6630 | 0,7030 | 0,6630 | 2.000 | ,81 |
| 03/4/2019 | 4,1800 | 8,85% | 3,9800 | 4,2200 | 3,9800 | 2.000 | 8.148,80 |
| 02/4/2019 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 01/4/2019 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 29/3/2019 | 3,8400 | 500,00% | 3,8400 | 3,8400 | 3,8400 | 187 | 718,08 |
| 29/3/2019 | 0,6400 | -83,16% | 0,6400 | 0,6400 | 0,6400 | 187 | ,07 |
| 28/3/2019 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 27/3/2019 | 3,8000 | 500,32% | 3,8000 | 3,8000 | 3,8000 | 100 | 380,00 |
| 27/3/2019 | 0,6330 | 0,00% | 0,6330 | 0,6330 | 0,6330 | 100 | ,04 |
| 26/3/2019 | 0,6330 | -83,34% | 0,6330 | 0,6330 | 0,6330 | 200 | ,08 |
| 26/3/2019 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 200 | 760,00 |
| 22/3/2019 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 21/3/2019 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 20/3/2019 | 3,8000 | 500,32% | 3,8000 | 3,8000 | 3,8000 | 200 | 760,00 |
| 20/3/2019 | 0,6330 | 0,00% | 0,6330 | 0,6330 | 0,6330 | 200 | ,08 |
| 19/3/2019 | 0,6330 | -83,34% | 0,6330 | 0,6330 | 0,6330 | 200 | ,08 |
| 19/3/2019 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 200 | 760,00 |
| 18/3/2019 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 15/3/2019 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 14/3/2019 | 3,8000 | 500,32% | 3,5600 | 3,9000 | 3,5200 | 578 | 2.133,40 |
| 14/3/2019 | 0,6330 | -82,89% | 0,5930 | 0,6500 | 0,5870 | 578 | ,21 |
| 13/3/2019 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 12/3/2019 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 08/3/2019 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 07/3/2019 | 3,7000 | 499,68% | 3,7000 | 3,7000 | 3,7000 | 300 | 1.110,00 |
| 07/3/2019 | 0,6170 | -84,18% | 0,6170 | 0,6170 | 0,6170 | 300 | ,11 |
| 06/3/2019 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 05/3/2019 | 3,9000 | 500,00% | 3,6000 | 3,9000 | 3,6000 | 1.502 | 5.407,80 |
| 05/3/2019 | 0,6500 | -81,94% | 0,6000 | 0,6500 | 0,6000 | 1.502 | ,54 |
| 04/3/2019 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 01/3/2019 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 28/2/2019 | 3,6000 | 500,00% | 3,4600 | 3,6000 | 3,4600 | 3.380 | 11.945,60 |
| 28/2/2019 | 0,6000 | -83,33% | 0,5770 | 0,6000 | 0,5770 | 3.380 | 1,19 |
| 27/2/2019 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 26/2/2019 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 25/2/2019 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 22/2/2019 | 3,6000 | 500,00% | 3,5000 | 3,6000 | 3,5000 | 854 | 3.024,20 |
| 22/2/2019 | 0,6000 | 9,09% | 0,5830 | 0,6000 | 0,5830 | 854 | ,30 |
| 21/2/2019 | 0,5500 | -83,33% | 0,5330 | 0,5500 | 0,5330 | 1.500 | ,49 |
| 21/2/2019 | 3,3000 | 10,00% | 3,2000 | 3,3000 | 3,2000 | 1.500 | 4.864,00 |
| 20/2/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 19/2/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 18/2/2019 | 3,0000 | 500,00% | 3,0400 | 3,0400 | 3,0000 | 500 | 1.508,00 |
| 18/2/2019 | 0,5000 | -1,96% | 0,5070 | 0,5070 | 0,5000 | 500 | ,15 |
| 15/2/2019 | 0,5100 | -83,33% | 0,5100 | 0,5100 | 0,5100 | 250 | ,08 |
| 15/2/2019 | 3,0600 | -0,65% | 3,0600 | 3,0600 | 3,0600 | 250 | 765,00 |
| 14/2/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 13/2/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 12/2/2019 | 3,0800 | 500,39% | 3,0800 | 3,0800 | 3,0800 | 500 | 1.540,00 |
| 12/2/2019 | 0,5130 | -82,90% | 0,5130 | 0,5130 | 0,5130 | 500 | ,15 |
| 11/2/2019 | 3,0000 | -6,25% | 3,0000 | 3,0000 | 3,0000 | 500 | 1.500,00 |
| 08/2/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 07/2/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 06/2/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 05/2/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 04/2/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 01/2/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 31/1/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 30/1/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 29/1/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 28/1/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 25/1/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 24/1/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 23/1/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 22/1/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 21/1/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 18/1/2019 | 3,2000 | 6,67% | 3,2000 | 3,2000 | 3,2000 | 1.000 | 3.200,00 |
| 17/1/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 16/1/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 15/1/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 14/1/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 11/1/2019 | 3,0000 | -6,25% | 3,0000 | 3,0000 | 3,0000 | 200 | 600,00 |
| 10/1/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 10 | 32,00 |
| 09/1/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 480 | 1.536,00 |
| 08/1/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 07/1/2019 | 3,2000 | 6,67% | 3,2000 | 3,2000 | 3,2000 | 10 | 32,00 |
| 04/1/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 03/1/2019 | 3,0000 | -6,25% | 3,0000 | 3,0000 | 3,0000 | 150 | 450,00 |
| 02/1/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 31/12/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 28/12/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,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 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 18/12/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 17/12/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 14/12/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 13/12/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 12/12/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 11/12/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 10/12/2018 | 3,2000 | 500,38% | 3,1800 | 3,2000 | 3,1800 | 2.035 | 6.495,20 |
| 10/12/2018 | 0,5330 | -84,32% | 0,5300 | 0,5330 | 0,5300 | 2.035 | ,65 |
| 07/12/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 06/12/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 05/12/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 04/12/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 03/12/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 30/11/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 29/11/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 28/11/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 27/11/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 26/11/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 23/11/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 22/11/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 21/11/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 20/11/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 19/11/2018 | 3,4000 | 499,65% | 3,4000 | 3,4000 | 3,4000 | 1.003 | 3.410,20 |
| 19/11/2018 | 0,5670 | 0,00% | 0,5670 | 0,5670 | 0,5670 | 1.003 | ,34 |
| 16/11/2018 | 0,5670 | -83,32% | 0,5670 | 0,5670 | 0,5670 | 518 | ,18 |
| 16/11/2018 | 3,4000 | 6,25% | 3,4000 | 3,4000 | 3,4000 | 518 | 1.761,20 |
| 15/11/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 14/11/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 13/11/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 12/11/2018 | 3,2000 | 500,38% | 3,2000 | 3,2000 | 3,2000 | 300 | 960,00 |
| 12/11/2018 | 0,5330 | -83,34% | 0,5330 | 0,5330 | 0,5330 | 300 | ,10 |
| 09/11/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 08/11/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 07/11/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 06/11/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 05/11/2018 | 3,2000 | 500,38% | 3,2000 | 3,2000 | 3,2000 | 300 | 960,00 |
| 05/11/2018 | 0,5330 | -83,34% | 0,5330 | 0,5330 | 0,5330 | 300 | ,10 |
| 02/11/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 01/11/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 31/10/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 30/10/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 827 |
| ΦΑΙΣ | 3,3950 | 3,82 % | 0,1250 | 130.721 |
| ΠΡΔ | 0,5900 | 3,51 % | 0,0200 | 45.875 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 52.125 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 39.630 |
| CREDIA | 1,4520 | 2,11 % | 0,0300 | 382.912 |
| ΙΝΤΕΤ | 1,4600 | 2,10 % | 0,0300 | 100 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 0,0550 | 12.308.694 |
| ΑΛΦΑ | 3,4860 | 0,03 % | 0,0010 | 10.961.122 |
| ΕΤΕ | 11,9300 | -0,25 % | -0,0300 | 9.977.800 |
| ΠΕΙΡ | 6,8320 | 0,06 % | 0,0040 | 8.805.372 |
| AKTR | 7,6900 | -1,16 % | -0,0900 | 6.738.517 |
| MTLN | 50,9500 | -1,16 % | -0,6000 | 6.710.007 |
| ΓΕΚΤΕΡΝΑ | 22,4400 | 1,72 % | 0,3800 | 5.340.340 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 5.092.644 |
| ΟΠΑΠ | 18,9700 | 0,37 % | 0,0700 | 4.732.515 |
| ΜΠΕΛΑ | 32,1400 | 0,63 % | 0,2000 | 2.992.711 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 7.646.553 | 482,5χιλ. |
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 3.853.453 | 12,31εκ. |
| ΑΛΦΑ | 3,4860 | 0,03 % | 3.147.070 | 10,96εκ. |
| ΠΕΙΡ | 6,8320 | 0,06 % | 1.287.814 | 8,81εκ. |
| AKTR | 7,6900 | -1,16 % | 871.019 | 6,74εκ. |
| ΕΤΕ | 11,9300 | -0,25 % | 834.134 | 9,98εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 700.031 | 289χιλ. |
| BOCHGR | 7,4800 | 0,27 % | 678.390 | 5,09εκ. |
| ΙΝΛΟΤ | 1,2200 | -0,33 % | 470.815 | 574,4χιλ. |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | 455.227 | 97.380 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 7.646.553 | 0,61 % |
| ΤΖΚΑ | 1,3800 | -0,72 % | 15.262 | 0,50 % |
| AKTR | 7,6900 | -1,16 % | 871.019 | 0,43 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 81.862 | 0,41 % |
| ΦΡΛΚ | 4,4000 | -5,07 % | 187.657 | 0,37 % |
| ΕΧΑΕ | 6,9400 | -0,14 % | 202.754 | 0,34 % |
| ΚΥΡΙΟ | 2,3000 | 1,32 % | 24.239 | 0,32 % |
| EIS | 1,2900 | -0,15 % | 46.559 | 0,30 % |
| ΦΑΙΣ | 3,3950 | 3,82 % | 130.721 | 0,29 % |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | 41.217 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,5900 | 3,51 % | 45.875 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 81.862 | 7,73 % |
| ΑΤΕΚ | 1,3400 | -0,74 % | 1.707 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 827 | 7,32 % |
| ΦΑΙΣ | 3,3950 | 3,82 % | 130.721 | 6,57 % |
| ΠΡΟΦ | 7,1200 | 1,14 % | 21.232 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΦΡΛΚ | 4,4000 | -5,07 % | 187.657 | 5,50 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 12.026 | 5,06 % |
| ΛΑΝΑΚ | 1,4100 | 0,00 % | 118 | 4,96 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|