| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΣΤΕΛΙΟΣ ΚΑΝΑΚΗΣ Α.Β.Ε.Ε. (ΚΑΝΑΚ)
4,3600 €
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 |
|---|---|---|---|---|---|---|---|
| 08/10/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 07/10/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 04/10/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 03/10/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 02/10/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 01/10/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 30/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 27/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 26/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 25/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 24/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 23/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 20/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 19/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 18/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 17/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 16/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 13/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 12/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 11/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 10/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 09/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 06/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 05/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 04/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 03/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 02/9/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 30/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 29/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 28/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 27/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 26/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 23/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 22/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 21/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 20/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 19/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 16/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 500 | 2.180,00 |
| 14/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 84 | 366,24 |
| 13/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 317 | 1.382,12 |
| 12/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 2.432 | 10.603,52 |
| 09/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 08/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 10.284 | 44.838,24 |
| 07/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 84 | 366,24 |
| 06/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 1.200 | 5.232,00 |
| 05/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 2.066 | 9.007,76 |
| 02/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 207 | 902,52 |
| 01/8/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 31/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 30/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 240 | 1.046,40 |
| 29/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 26/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 25/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 100 | 436,00 |
| 24/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 23/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 22/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 19/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 18/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 500 | 2.180,00 |
| 17/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 16/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 15/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 2.002 | 8.728,72 |
| 12/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 72 | 313,92 |
| 11/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 348 | 1.517,28 |
| 10/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 200 | 872,00 |
| 09/7/2019 | 4,3600 | 0,00% | 4,4200 | 4,4200 | 4,3600 | 22 | 96,22 |
| 08/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 05/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 2.150 | 9.374,00 |
| 04/7/2019 | 4,3600 | 0,00% | 4,3800 | 4,3800 | 4,3600 | 4.455 | 19.428,00 |
| 03/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 02/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 12.616 | 55.005,76 |
| 01/7/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 684 | 2.982,24 |
| 28/6/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 3.182 | 13.873,52 |
| 27/6/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 2.084 | 9.086,24 |
| 26/6/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 168 | 732,48 |
| 25/6/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 204 | 889,44 |
| 24/6/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 624 | 2.720,64 |
| 21/6/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 72 | 313,92 |
| 20/6/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 240 | 1.046,40 |
| 19/6/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 2.194 | 9.565,84 |
| 18/6/2019 | 4,3600 | -0,91% | 4,3800 | 4,3800 | 4,3600 | 4.267 | 18.608,12 |
| 14/6/2019 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 13/6/2019 | 4,4000 | 0,92% | 4,4000 | 4,4000 | 4,4000 | 100 | 440,00 |
| 12/6/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 3.700 | 16.132,00 |
| 11/6/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 2.612 | 11.388,32 |
| 10/6/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 2.788 | 12.155,68 |
| 07/6/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 1.226 | 5.345,36 |
| 06/6/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 1.312 | 5.720,32 |
| 05/6/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 1.100 | 4.796,00 |
| 04/6/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 9 | 39,24 |
| 03/6/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 3.009 | 13.119,24 |
| 31/5/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 1.000 | 4.360,00 |
| 30/5/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 29/5/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 28/5/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 190 | 828,40 |
| 27/5/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 24/5/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 802 | 3.496,72 |
| 23/5/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 100 | 436,00 |
| 22/5/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 120 | 523,20 |
| 21/5/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 20/5/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 17/5/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 1.328 | 5.790,08 |
| 16/5/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 1.156 | 5.040,16 |
| 15/5/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 14/5/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 13/5/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 10/5/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 100 | 436,00 |
| 09/5/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 195 | 850,20 |
| 08/5/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 25 | 109,00 |
| 07/5/2019 | 4,3600 | -1,36% | 4,3800 | 4,3800 | 4,3600 | 610 | 2.663,80 |
| 06/5/2019 | 4,4200 | 1,38% | 4,4200 | 4,4200 | 4,3600 | 104 | 459,44 |
| 03/5/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 990 | 4.316,40 |
| 02/5/2019 | 4,3600 | 0,00% | 4,4200 | 4,4200 | 4,3600 | 1.691 | 7.404,52 |
| 30/4/2019 | 4,3600 | 0,00% | 4,4200 | 4,4200 | 4,3600 | 263 | ,00 |
| 25/4/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 240 | ,00 |
| 24/4/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 6.504 | ,00 |
| 23/4/2019 | 4,3600 | 0,00% | 4,3600 | 4,3800 | 4,3600 | 2.166 | ,00 |
| 18/4/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 871 | ,00 |
| 17/4/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 300 | ,00 |
| 16/4/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 3.074 | ,00 |
| 15/4/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 5.323 | ,00 |
| 12/4/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 73.245 | ,00 |
| 11/4/2019 | 4,3600 | 0,00% | 4,3600 | 4,3800 | 4,3600 | 2.340 | ,00 |
| 10/4/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 1.153 | ,00 |
| 09/4/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 1.284 | ,00 |
| 08/4/2019 | 4,3600 | 0,00% | 4,3600 | 4,3800 | 4,3600 | 79.549 | ,00 |
| 05/4/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 14.891 | ,00 |
| 04/4/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 12.742 | ,00 |
| 03/4/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 32.144 | ,00 |
| 02/4/2019 | 4,3600 | 0,00% | 4,3600 | 4,4000 | 4,3600 | 12.122 | ,00 |
| 01/4/2019 | 4,3600 | 0,00% | 4,3600 | 4,3800 | 4,3600 | 62.422 | ,00 |
| 29/3/2019 | 4,3600 | 10,10% | 4,3000 | 4,4000 | 4,2400 | 532.853 | ,00 |
| 28/3/2019 | 3,9600 | -1,00% | 4,0600 | 4,0600 | 3,9200 | 211 | ,00 |
| 27/3/2019 | 4,0000 | 0,00% | 4,0600 | 4,0600 | 4,0000 | 1.072 | ,00 |
| 26/3/2019 | 4,0000 | 0,00% | 4,0400 | 4,0600 | 4,0000 | 547 | ,00 |
| 22/3/2019 | 4,0000 | -0,50% | 4,0000 | 4,0800 | 4,0000 | 209 | ,00 |
| 21/3/2019 | 4,0200 | 0,50% | 3,9000 | 4,0600 | 3,9000 | 880 | ,00 |
| 20/3/2019 | 4,0000 | -0,50% | 3,9200 | 4,0200 | 3,9200 | 400 | ,00 |
| 19/3/2019 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | 20 | ,00 |
| 18/3/2019 | 4,0200 | -0,50% | 4,0200 | 4,0800 | 4,0200 | 1.110 | ,00 |
| 15/3/2019 | 4,0400 | 0,50% | 4,0200 | 4,0800 | 4,0200 | 435 | ,00 |
| 14/3/2019 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | 210 | ,00 |
| 13/3/2019 | 4,0200 | -0,99% | 4,0400 | 4,0400 | 4,0200 | 114 | ,00 |
| 12/3/2019 | 4,0600 | 0,00% | 4,0200 | 4,0200 | 4,0200 | 10 | ,00 |
| 08/3/2019 | 4,0600 | 1,00% | 4,0200 | 4,1000 | 4,0200 | 106 | ,00 |
| 07/3/2019 | 4,0200 | -0,50% | 4,0200 | 4,0200 | 4,0200 | 102 | ,00 |
| 06/3/2019 | 4,0400 | -1,46% | 4,0200 | 4,0600 | 4,0200 | 401 | ,00 |
| 05/3/2019 | 4,1000 | 1,99% | 4,0200 | 4,1200 | 4,0200 | 1.035 | ,00 |
| 04/3/2019 | 4,0200 | 0,00% | 4,0200 | 4,1200 | 4,0200 | 102 | ,00 |
| 01/3/2019 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | 10 | ,00 |
| 28/2/2019 | 4,0200 | -1,47% | 4,0200 | 4,0400 | 4,0200 | 63 | ,00 |
| 27/2/2019 | 4,0800 | 0,00% | 4,0200 | 4,0200 | 4,0200 | 20 | ,00 |
| 26/2/2019 | 4,0800 | 0,99% | 4,0200 | 4,1000 | 4,0200 | 116 | ,00 |
| 25/2/2019 | 4,0400 | 0,50% | 4,0400 | 4,0600 | 4,0400 | 60 | ,00 |
| 22/2/2019 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | 30 | ,00 |
| 21/2/2019 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | 20 | ,00 |
| 20/2/2019 | 4,0200 | -0,99% | 4,0200 | 4,0600 | 4,0200 | 310 | ,00 |
| 19/2/2019 | 4,0600 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 20 | ,00 |
| 18/2/2019 | 4,0600 | 0,00% | 4,0200 | 4,0800 | 4,0200 | 130 | ,00 |
| 15/2/2019 | 4,0600 | -1,46% | 4,0600 | 4,0600 | 4,0600 | 100 | 406,00 |
| 14/2/2019 | 4,1200 | -2,37% | 4,1600 | 4,1600 | 4,0800 | 223 | 918,64 |
| 13/2/2019 | 4,2200 | 0,00% | 4,1600 | 4,2200 | 4,0600 | 33 | 136,46 |
| 12/2/2019 | 4,2200 | 0,00% | 4,0600 | 4,0600 | 4,0600 | 10 | ,00 |
| 11/2/2019 | 4,2200 | 2,93% | 4,0600 | 4,3000 | 4,0600 | 469 | 1.935,02 |
| 08/2/2019 | 4,1000 | 0,00% | 4,1000 | 4,1800 | 4,1000 | 1.052 | 4.322,80 |
| 07/2/2019 | 4,1000 | 0,00% | 4,1400 | 4,1400 | 4,1000 | 344 | 1.412,40 |
| 06/2/2019 | 4,1000 | 1,49% | 4,1000 | 4,1800 | 4,0600 | 967 | 3.968,34 |
| 05/2/2019 | 4,0400 | -2,42% | 4,1000 | 4,1000 | 3,9600 | 384 | 1.547,40 |
| 04/2/2019 | 4,1400 | 2,48% | 4,0000 | 4,3000 | 4,0000 | 1.424 | 5.907,00 |
| 01/2/2019 | 4,0400 | 3,59% | 3,8800 | 4,0400 | 3,8800 | 300 | 1.190,00 |
| 31/1/2019 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 30/1/2019 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 2.500 | 9.750,00 |
| 29/1/2019 | 3,9000 | 0,52% | 3,8600 | 3,9000 | 3,8600 | 8.599 | 33.394,74 |
| 28/1/2019 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 25/1/2019 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 24/1/2019 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 23/1/2019 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 22/1/2019 | 3,8800 | 1,04% | 3,8200 | 3,8800 | 3,8200 | 3.550 | 13.596,00 |
| 21/1/2019 | 3,8400 | 0,52% | 3,8400 | 3,8400 | 3,8400 | 100 | 384,00 |
| 18/1/2019 | 3,8200 | 0,53% | 3,8000 | 3,8600 | 3,8000 | 1.248 | 4.771,36 |
| 17/1/2019 | 3,8000 | -2,56% | 3,8600 | 3,8600 | 3,8000 | 419 | 1.607,76 |
| 16/1/2019 | 3,9000 | 1,56% | 3,9000 | 3,9000 | 3,9000 | 200 | 780,00 |
| 15/1/2019 | 3,8400 | 0,52% | 3,8400 | 3,9000 | 3,8200 | 3.538 | 13.524,56 |
| 14/1/2019 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | 350 | 1.337,00 |
| 11/1/2019 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | ,00 | |
| 10/1/2019 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8000 | 440 | 1.680,40 |
| 09/1/2019 | 3,8200 | -1,04% | 3,8400 | 3,8400 | 3,8000 | 2.150 | 8.212,00 |
| 08/1/2019 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 07/1/2019 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 04/1/2019 | 3,8600 | 1,58% | 3,8600 | 3,8600 | 3,8600 | 200 | 772,00 |
| 03/1/2019 | 3,8000 | -3,06% | 3,9000 | 3,9000 | 3,8000 | 350 | 1.344,00 |
| 02/1/2019 | 3,9200 | -2,97% | 4,0000 | 4,0000 | 3,8600 | 628 | 2.467,88 |
| 31/12/2018 | 4,0400 | 9,19% | 3,7000 | 4,5000 | 3,7000 | 700 | ,00 |
| 28/12/2018 | 3,7000 | 0,54% | 3,6800 | 3,7000 | 3,6800 | 964 | ,00 |
| 27/12/2018 | 3,6800 | 3,95% | 3,6000 | 3,6800 | 3,6000 | 988 | ,00 |
| 21/12/2018 | 3,5400 | -2,21% | 3,6000 | 3,6000 | 3,5400 | 184 | ,00 |
| 20/12/2018 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 19/12/2018 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | 37 | ,00 |
| 18/12/2018 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 17/12/2018 | 3,6200 | -0,55% | 3,5800 | 3,6200 | 3,5800 | 300 | ,00 |
| 14/12/2018 | 3,6400 | 1,68% | 3,6000 | 3,6400 | 3,6000 | 1.000 | ,00 |
| 13/12/2018 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 12/12/2018 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 11/12/2018 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 10/12/2018 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 07/12/2018 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 06/12/2018 | 3,5800 | -0,56% | 3,5800 | 3,5800 | 3,5800 | 100 | ,00 |
| 05/12/2018 | 3,6000 | 2,27% | 3,5400 | 3,6600 | 3,5400 | 111 | ,00 |
| 04/12/2018 | 3,5200 | 0,00% | 3,5600 | 3,5600 | 3,5200 | 419 | ,00 |
| 03/12/2018 | 3,5200 | 0,57% | 3,5400 | 3,5600 | 3,5200 | 449 | ,00 |
| 30/11/2018 | 3,5000 | 0,00% | 3,5200 | 3,5200 | 3,5000 | 140 | ,00 |
| 29/11/2018 | 3,5000 | -0,57% | 3,5000 | 3,5000 | 3,5000 | 100 | ,00 |
| 28/11/2018 | 3,5200 | 0,00% | 3,5600 | 3,5600 | 3,5600 | 30 | ,00 |
| 27/11/2018 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 26/11/2018 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | 20 | ,00 |
| 23/11/2018 | 3,5200 | 1,15% | 3,5200 | 3,5200 | 3,5200 | 500 | ,00 |
| 22/11/2018 | 3,4800 | 1,75% | 3,4800 | 3,4800 | 3,4800 | 100 | ,00 |
| 21/11/2018 | 3,4200 | -0,58% | 3,4000 | 3,5400 | 3,4000 | 384 | ,00 |
| 20/11/2018 | 3,4400 | -4,44% | 3,5400 | 3,5400 | 3,4200 | 2.555 | ,00 |
| 19/11/2018 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 16/11/2018 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 15/11/2018 | 3,6000 | -1,64% | 3,6200 | 3,6200 | 3,6000 | 1.100 | ,00 |
| 14/11/2018 | 3,6600 | 0,00% | 3,6400 | 3,6600 | 3,6000 | 1.105 | ,00 |
| 13/11/2018 | 3,6600 | 0,00% | 3,6400 | 3,6400 | 3,6400 | 45 | ,00 |
| 12/11/2018 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 09/11/2018 | 3,6600 | 0,00% | 3,6400 | 3,6400 | 3,6400 | 10 | ,00 |
| 08/11/2018 | 3,6600 | 0,00% | 3,6400 | 3,6600 | 3,6400 | 800 | ,00 |
| 07/11/2018 | 3,6600 | 1,67% | 3,6400 | 3,6600 | 3,6200 | 1.010 | ,00 |
| 06/11/2018 | 3,6000 | -0,55% | 3,6000 | 3,6000 | 3,6000 | 500 | ,00 |
| 05/11/2018 | 3,6200 | -0,55% | 3,6400 | 3,6400 | 3,6000 | 800 | ,00 |
| 02/11/2018 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | 100 | ,00 |
| 01/11/2018 | 3,6400 | 4,00% | 3,5800 | 3,6600 | 3,5800 | 831 | ,00 |
| 31/10/2018 | 3,5000 | -1,69% | 3,5600 | 3,5600 | 3,4800 | 480 | ,00 |
| 30/10/2018 | 3,5600 | -2,20% | 3,5200 | 3,5600 | 3,5200 | 210 | ,00 |
| 29/10/2018 | 3,6400 | 0,00% | 3,6800 | 3,6800 | 3,6000 | 220 | ,00 |
| 26/10/2018 | 3,6400 | -2,67% | 3,6800 | 3,6800 | 3,6000 | 650 | ,00 |
| 25/10/2018 | 3,7400 | -0,53% | 3,7800 | 3,7800 | 3,7400 | 1.300 | ,00 |
| 24/10/2018 | 3,7600 | -1,57% | 3,7600 | 3,7600 | 3,7600 | 200 | ,00 |
| 23/10/2018 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | 10 | ,00 |
| 22/10/2018 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | 1 | ,00 |
| 19/10/2018 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,7600 | 15 | ,00 |
| 18/10/2018 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | 2.000 | ,00 |
| 17/10/2018 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | 26 | ,00 |
| 16/10/2018 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | 10 | ,00 |
| 15/10/2018 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | 27 | ,00 |
| 12/10/2018 | 3,8200 | 0,53% | 3,8000 | 3,8200 | 3,8000 | 2.472 | ,00 |
| 11/10/2018 | 3,8000 | -0,52% | 3,8000 | 3,8000 | 3,8000 | 2.729 | ,00 |
| 10/10/2018 | 3,8200 | 0,00% | 3,8400 | 3,8400 | 3,8400 | 10 | ,00 |
| 09/10/2018 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | ,00 | |
| 08/10/2018 | 3,8200 | -2,05% | 3,9000 | 3,9000 | 3,8200 | 761 | ,00 |
| 05/10/2018 | 3,9000 | 0,00% | 3,9000 | 3,9200 | 3,9000 | 1.997 | ,00 |
| 04/10/2018 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 3 | ,00 |
| 03/10/2018 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 30 | ,00 |
| 02/10/2018 | 3,9000 | -2,99% | 4,0400 | 4,0400 | 3,9000 | 3.156 | ,00 |
| 01/10/2018 | 4,0200 | 4,15% | 4,0200 | 4,0200 | 4,0200 | 50 | ,00 |
| 28/9/2018 | 3,8600 | -1,03% | 3,9000 | 3,9000 | 3,8000 | 1.555 | ,00 |
| 27/9/2018 | 3,9000 | 0,00% | 3,8200 | 3,9400 | 3,8200 | 4.946 | ,00 |
| 26/9/2018 | 3,9000 | 0,00% | 3,8800 | 3,9000 | 3,8800 | 200 | ,00 |
| 25/9/2018 | 3,9000 | -2,50% | 3,9800 | 3,9800 | 3,8800 | 2.765 | ,00 |
| 24/9/2018 | 4,0000 | 0,00% | 4,0200 | 4,0200 | 3,9600 | 260 | ,00 |
| 21/9/2018 | 4,0000 | 5,26% | 3,7800 | 4,0000 | 3,7800 | 719 | ,00 |
| 20/9/2018 | 3,8000 | 0,53% | 3,7800 | 3,8000 | 3,7800 | 600 | ,00 |
| 19/9/2018 | 3,7800 | -0,53% | 3,8000 | 3,8000 | 3,7600 | 106 | ,00 |
| 18/9/2018 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 277 | ,00 |
| 17/9/2018 | 3,8000 | 0,53% | 3,8000 | 3,8000 | 3,8000 | 230 | ,00 |
| 14/9/2018 | 3,7800 | -0,53% | 3,7400 | 3,8400 | 3,7400 | 75 | ,00 |
| 13/9/2018 | 3,8000 | -1,55% | 3,8000 | 3,8000 | 3,7400 | 436 | ,00 |
| 12/9/2018 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8400 | 220 | ,00 |
| 11/9/2018 | 3,8600 | -1,53% | 3,8600 | 3,8600 | 3,8600 | 50 | ,00 |
| 10/9/2018 | 3,9200 | -2,97% | 3,9200 | 3,9200 | 3,9200 | 80 | ,00 |
| 07/9/2018 | 4,0400 | 3,06% | 3,9200 | 4,0400 | 3,9200 | 45 | ,00 |
| 06/9/2018 | 3,9200 | -1,51% | 4,0400 | 4,0400 | 3,9000 | 94 | ,00 |
| 05/9/2018 | 3,9800 | 0,00% | 3,8600 | 4,0400 | 3,8600 | 100 | ,00 |
| 04/9/2018 | 3,9800 | 0,00% | 4,0400 | 4,0400 | 3,9000 | 105 | ,00 |
| 03/9/2018 | 3,9800 | 1,02% | 4,0200 | 4,0200 | 3,9600 | 125 | ,00 |
| 31/8/2018 | 3,9400 | 0,51% | 4,0400 | 4,0400 | 3,9000 | 357 | ,00 |
| 30/8/2018 | 3,9200 | -1,51% | 4,0800 | 4,0800 | 3,8400 | 537 | ,00 |
| 29/8/2018 | 3,9800 | -1,00% | 4,0200 | 4,0200 | 3,9400 | 500 | ,00 |
| 28/8/2018 | 4,0200 | 0,50% | 3,9000 | 4,0600 | 3,9000 | 1.300 | ,00 |
| 27/8/2018 | 4,0000 | 3,09% | 4,0200 | 4,0200 | 3,9600 | 100 | ,00 |
| 24/8/2018 | 3,8800 | -1,52% | 3,8800 | 3,8800 | 3,8800 | 50 | ,00 |
| 23/8/2018 | 3,9400 | 1,03% | 4,0000 | 4,0000 | 3,8800 | 333 | ,00 |
| 22/8/2018 | 3,9000 | 0,52% | 4,0000 | 4,0000 | 3,8800 | 260 | ,00 |
| 21/8/2018 | 3,8800 | 0,52% | 3,8800 | 3,8800 | 3,8800 | 20 | ,00 |
| 20/8/2018 | 3,8600 | -2,03% | 3,9400 | 3,9400 | 3,8400 | 824 | ,00 |
| 17/8/2018 | 3,9400 | -1,50% | 3,9400 | 3,9400 | 3,9400 | 70 | ,00 |
| 16/8/2018 | 4,0000 | 0,00% | 4,0000 | 4,0400 | 4,0000 | 112 | ,00 |
| 14/8/2018 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 13/8/2018 | 4,0000 | -3,85% | 4,1600 | 4,1600 | 4,0000 | 27 | ,00 |
| 10/8/2018 | 4,1600 | 1,96% | 4,1600 | 4,1600 | 4,1600 | 10 | ,00 |
| 09/8/2018 | 4,0800 | 2,00% | 4,0800 | 4,1600 | 4,0000 | 450 | ,00 |
| 08/8/2018 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 07/8/2018 | 4,0000 | 2,04% | 4,0000 | 4,0000 | 4,0000 | 250 | ,00 |
| 06/8/2018 | 3,9200 | -3,92% | 3,9200 | 3,9200 | 3,9200 | 20 | ,00 |
| 03/8/2018 | 4,0800 | 2,51% | 4,0200 | 4,0800 | 4,0200 | 700 | ,00 |
| 02/8/2018 | 3,9800 | -5,24% | 4,2000 | 4,2000 | 3,9600 | 1.240 | ,00 |
| 01/8/2018 | 4,2000 | 6,06% | 4,2000 | 4,2000 | 4,2000 | 5 | ,00 |
| 31/7/2018 | 3,9600 | 0,00% | 3,9000 | 3,9600 | 3,9000 | 220 | ,00 |
| 30/7/2018 | 3,9600 | 0,51% | 4,0000 | 4,0000 | 3,9600 | 1.658 | ,00 |
| 27/7/2018 | 3,9400 | -0,51% | 4,0000 | 4,0400 | 3,9200 | 783 | ,00 |
| 26/7/2018 | 3,9600 | 0,00% | 4,0000 | 4,0000 | 3,9400 | 1.472 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|