| 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
ΚΑΡΑΤΖΗ ΒΙΟΜ/ΚΕΣ & ΞΕΝ/ΚΕΣ ΕΠΙΧ/ΣΕΙΣ ΑΕ (ΚΑΡΤΖ)
10,0000 €
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 |
|---|---|---|---|---|---|---|---|
| 23/4/2019 | 7,6000 | 0,66% | 7,6000 | 7,6500 | 7,5500 | 1.995 | ,00 |
| 18/4/2019 | 7,5500 | 4,14% | 7,2000 | 7,5500 | 7,2000 | 6.865 | ,00 |
| 17/4/2019 | 7,2500 | 0,69% | 7,2500 | 7,2500 | 7,2500 | 160 | ,00 |
| 16/4/2019 | 7,2000 | -1,37% | 7,2000 | 7,2000 | 7,2000 | 1.403 | ,00 |
| 15/4/2019 | 7,3000 | -0,68% | 7,4500 | 7,6500 | 7,3000 | 1.755 | ,00 |
| 12/4/2019 | 7,3500 | 4,26% | 7,2000 | 7,4000 | 7,2000 | 1.185 | ,00 |
| 11/4/2019 | 7,0500 | -2,08% | 7,0000 | 7,2000 | 7,0000 | 2.154 | ,00 |
| 10/4/2019 | 7,2000 | -1,37% | 7,3500 | 7,3500 | 7,1500 | 1.621 | ,00 |
| 09/4/2019 | 7,3000 | 1,39% | 7,1000 | 7,3000 | 7,0500 | 651 | ,00 |
| 08/4/2019 | 7,2000 | 0,00% | 7,0000 | 7,2000 | 6,9500 | 211 | ,00 |
| 05/4/2019 | 7,2000 | 0,00% | 7,0500 | 7,2000 | 7,0500 | 490 | ,00 |
| 04/4/2019 | 7,2000 | -0,69% | 7,0000 | 7,2000 | 7,0000 | 150 | ,00 |
| 03/4/2019 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 02/4/2019 | 7,2500 | 0,00% | 7,2000 | 7,2500 | 7,2000 | 40 | ,00 |
| 01/4/2019 | 7,2500 | 1,40% | 7,0000 | 7,2500 | 7,0000 | 110 | ,00 |
| 29/3/2019 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 28/3/2019 | 7,1500 | -0,69% | 7,1500 | 7,3500 | 7,0500 | 416 | ,00 |
| 27/3/2019 | 7,2000 | 1,41% | 7,2000 | 7,2000 | 7,2000 | 50 | ,00 |
| 26/3/2019 | 7,1000 | 1,43% | 7,0000 | 7,1000 | 7,0000 | 150 | ,00 |
| 22/3/2019 | 7,0000 | -4,76% | 7,0500 | 7,1000 | 7,0000 | 500 | ,00 |
| 21/3/2019 | 7,3500 | -2,00% | 6,9500 | 7,3500 | 6,9500 | 2.860 | ,00 |
| 20/3/2019 | 7,5000 | 6,38% | 7,5000 | 7,5000 | 7,5000 | 1.500 | ,00 |
| 19/3/2019 | 7,0500 | 0,00% | 7,0000 | 7,0500 | 7,0000 | 130 | ,00 |
| 18/3/2019 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 15/3/2019 | 7,0500 | 0,71% | 7,0000 | 7,0500 | 7,0000 | 75 | ,00 |
| 14/3/2019 | 7,0000 | 0,00% | 6,8500 | 7,0000 | 6,8500 | 855 | ,00 |
| 13/3/2019 | 7,0000 | -0,71% | 6,8500 | 7,0500 | 6,8500 | 1.365 | ,00 |
| 12/3/2019 | 7,0500 | 0,00% | 7,0000 | 7,0500 | 7,0000 | 6.262 | ,00 |
| 08/3/2019 | 7,0500 | 0,71% | 6,9500 | 7,0500 | 6,9500 | 650 | ,00 |
| 07/3/2019 | 7,0000 | 0,00% | 6,7000 | 7,0500 | 6,7000 | 8.110 | ,00 |
| 06/3/2019 | 7,0000 | -0,71% | 6,8500 | 7,0000 | 6,8500 | 100 | ,00 |
| 05/3/2019 | 7,0500 | 1,44% | 6,6000 | 7,0500 | 6,6000 | 641 | ,00 |
| 04/3/2019 | 6,9500 | 0,72% | 7,0000 | 7,0500 | 6,9500 | 3.000 | ,00 |
| 01/3/2019 | 6,9000 | -2,13% | 7,0000 | 7,0000 | 6,9000 | 160 | ,00 |
| 28/2/2019 | 7,0500 | 0,00% | 6,9500 | 7,0500 | 6,9000 | 559 | ,00 |
| 27/2/2019 | 7,0500 | 0,00% | 7,0500 | 7,1000 | 7,0500 | 10.000 | ,00 |
| 26/2/2019 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 6,8500 | 2.250 | ,00 |
| 25/2/2019 | 7,0500 | 0,00% | 7,0500 | 7,1000 | 7,0000 | 4.125 | ,00 |
| 22/2/2019 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 160 | ,00 |
| 21/2/2019 | 7,0500 | -6,00% | 7,2000 | 7,2000 | 7,0000 | 1.580 | ,00 |
| 20/2/2019 | 7,5000 | 6,38% | 7,0000 | 7,5000 | 7,0000 | 3.060 | ,00 |
| 19/2/2019 | 7,0500 | -2,76% | 7,0000 | 7,0500 | 7,0000 | 120 | ,00 |
| 18/2/2019 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 15/2/2019 | 7,2500 | 2,84% | 6,9000 | 7,2500 | 6,9000 | 170 | 1.215,00 |
| 14/2/2019 | 7,0500 | 0,71% | 6,8000 | 7,0500 | 6,7500 | 244 | 1.696,20 |
| 13/2/2019 | 7,0000 | 1,45% | 7,1500 | 7,1500 | 7,0000 | 871 | ,00 |
| 12/2/2019 | 6,9000 | -1,43% | 6,9000 | 6,9000 | 6,8500 | 60 | ,00 |
| 11/2/2019 | 7,0000 | -1,41% | 6,8500 | 7,0000 | 6,8000 | 1.870 | 13.048,90 |
| 08/2/2019 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 310 | 2.201,00 |
| 07/2/2019 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 140 | 994,00 |
| 06/2/2019 | 7,1000 | -1,39% | 6,8500 | 7,1000 | 6,7000 | 400 | 2.793,10 |
| 05/2/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 04/2/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 01/2/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 31/1/2019 | 7,2000 | 0,00% | 7,1500 | 7,2000 | 6,8000 | 2.120 | 15.185,50 |
| 30/1/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 29/1/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 28/1/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 25/1/2019 | 7,2000 | 1,41% | 6,8500 | 7,2000 | 6,8500 | 2.836 | 19.861,00 |
| 24/1/2019 | 7,1000 | -0,70% | 7,1500 | 7,2000 | 7,0000 | 2.923 | 20.558,35 |
| 23/1/2019 | 7,1500 | 2,14% | 7,5000 | 7,5000 | 7,0000 | 1.650 | 11.696,00 |
| 22/1/2019 | 7,0000 | 9,38% | 6,5500 | 7,0000 | 6,5000 | 12.422 | 85.075,80 |
| 21/1/2019 | 6,4000 | 2,40% | 6,1500 | 6,5000 | 6,1500 | 2.540 | 15.971,50 |
| 18/1/2019 | 6,2500 | -0,79% | 6,2500 | 6,2500 | 6,2500 | 1.700 | 10.625,00 |
| 17/1/2019 | 6,3000 | 5,00% | 6,2000 | 6,4500 | 6,1000 | 3.512 | 22.086,80 |
| 16/1/2019 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 15/1/2019 | 6,0000 | -2,44% | 6,1000 | 6,1000 | 6,0000 | 300 | 1.818,50 |
| 14/1/2019 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 1.000 | 6.150,00 |
| 11/1/2019 | 6,1500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 11 | 71,50 |
| 10/1/2019 | 6,1500 | -5,38% | 6,1500 | 6,1500 | 6,1500 | 50 | 307,50 |
| 09/1/2019 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 08/1/2019 | 6,5000 | 3,17% | 6,2500 | 6,5000 | 6,2500 | 1.010 | 6.483,35 |
| 07/1/2019 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 04/1/2019 | 6,3000 | -0,79% | 6,3500 | 6,3500 | 6,1500 | 108 | 672,30 |
| 03/1/2019 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 02/1/2019 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 63 | 400,05 |
| 31/12/2018 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 44 | ,00 |
| 28/12/2018 | 6,3500 | 4,10% | 6,5000 | 6,5000 | 6,0000 | 461 | ,00 |
| 27/12/2018 | 6,1000 | 1,67% | 5,8000 | 6,1000 | 5,8000 | 310 | ,00 |
| 21/12/2018 | 6,0000 | 0,00% | 5,9000 | 6,0000 | 5,9000 | 176 | ,00 |
| 20/12/2018 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 550 | ,00 |
| 19/12/2018 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 18/12/2018 | 6,0000 | -3,23% | 5,9000 | 6,0000 | 5,9000 | 100 | ,00 |
| 17/12/2018 | 6,2000 | -0,80% | 6,0000 | 6,2000 | 6,0000 | 550 | ,00 |
| 14/12/2018 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 13/12/2018 | 6,2500 | 0,00% | 6,0000 | 6,2500 | 5,8500 | 3.430 | ,00 |
| 12/12/2018 | 6,2500 | 2,46% | 6,1000 | 6,2500 | 5,8500 | 1.260 | ,00 |
| 11/12/2018 | 6,1000 | 0,00% | 6,0000 | 6,1000 | 6,0000 | 550 | ,00 |
| 10/12/2018 | 6,1000 | -2,40% | 5,8500 | 6,1000 | 5,8500 | 1.250 | ,00 |
| 07/12/2018 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 06/12/2018 | 6,2500 | 7,76% | 5,9000 | 6,3000 | 5,8500 | 660 | ,00 |
| 05/12/2018 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 04/12/2018 | 5,8000 | -0,85% | 6,0000 | 6,0000 | 5,8000 | 1.099 | ,00 |
| 03/12/2018 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 30/11/2018 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 50 | ,00 |
| 29/11/2018 | 5,8500 | 0,86% | 5,7500 | 5,8500 | 5,7500 | 360 | ,00 |
| 28/11/2018 | 5,8000 | 0,00% | 5,6000 | 5,8000 | 5,6000 | 620 | ,00 |
| 27/11/2018 | 5,8000 | -0,85% | 5,8000 | 5,8000 | 5,8000 | 500 | ,00 |
| 26/11/2018 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 23/11/2018 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 22/11/2018 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 150 | ,00 |
| 21/11/2018 | 5,8500 | 0,00% | 5,6500 | 5,8500 | 5,6500 | 160 | ,00 |
| 20/11/2018 | 5,8500 | 0,86% | 5,7000 | 5,9500 | 5,7000 | 85 | ,00 |
| 19/11/2018 | 5,8000 | -1,69% | 5,8000 | 5,8000 | 5,7500 | 50 | ,00 |
| 16/11/2018 | 5,9000 | -1,67% | 5,7500 | 5,9000 | 5,7500 | 100 | ,00 |
| 15/11/2018 | 6,0000 | 4,35% | 6,0000 | 6,0000 | 6,0000 | 40 | ,00 |
| 14/11/2018 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 77 | ,00 |
| 13/11/2018 | 5,7500 | -0,86% | 5,7500 | 5,7500 | 5,7500 | 60 | ,00 |
| 12/11/2018 | 5,8000 | -3,33% | 6,0000 | 6,0000 | 5,8000 | 935 | ,00 |
| 09/11/2018 | 6,0000 | 0,00% | 6,0000 | 6,2500 | 6,0000 | 1.009 | ,00 |
| 08/11/2018 | 6,0000 | -4,76% | 6,0000 | 6,0000 | 6,0000 | 50 | ,00 |
| 07/11/2018 | 6,3000 | 1,61% | 5,9000 | 6,3000 | 5,9000 | 1.040 | ,00 |
| 06/11/2018 | 6,2000 | -1,59% | 6,1500 | 6,2000 | 6,1500 | 450 | ,00 |
| 05/11/2018 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 02/11/2018 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 01/11/2018 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 31/10/2018 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 30/10/2018 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 29/10/2018 | 6,3000 | 1,61% | 6,3000 | 6,3000 | 6,3000 | 700 | ,00 |
| 26/10/2018 | 6,2000 | 3,33% | 6,2000 | 6,2000 | 6,2000 | 209 | ,00 |
| 25/10/2018 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 24/10/2018 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 23/10/2018 | 6,0000 | -3,23% | 6,0000 | 6,0000 | 6,0000 | 90 | ,00 |
| 22/10/2018 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 19/10/2018 | 6,2000 | 3,33% | 6,2000 | 6,2000 | 6,2000 | 40 | ,00 |
| 18/10/2018 | 6,0000 | -1,64% | 6,2000 | 6,2000 | 6,0000 | 590 | ,00 |
| 17/10/2018 | 6,1000 | 1,67% | 6,0000 | 6,6000 | 6,0000 | 527 | ,00 |
| 16/10/2018 | 6,0000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 25 | ,00 |
| 15/10/2018 | 6,0000 | -3,23% | 6,0000 | 6,0000 | 6,0000 | 50 | ,00 |
| 12/10/2018 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 11/10/2018 | 6,2000 | -1,59% | 6,1000 | 6,2500 | 6,0000 | 371 | ,00 |
| 10/10/2018 | 6,3000 | 0,00% | 6,2000 | 6,3000 | 6,1500 | 300 | ,00 |
| 09/10/2018 | 6,3000 | -5,97% | 6,3000 | 6,5000 | 6,3000 | 1.071 | ,00 |
| 08/10/2018 | 6,7000 | 0,00% | 6,3000 | 6,7000 | 6,3000 | 218 | ,00 |
| 05/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 04/10/2018 | 6,7000 | 1,52% | 6,3000 | 6,9000 | 6,3000 | 1.154 | ,00 |
| 03/10/2018 | 6,6000 | -0,75% | 6,6500 | 6,6500 | 6,6000 | 289 | ,00 |
| 02/10/2018 | 6,6500 | -2,92% | 6,6500 | 6,6500 | 6,6500 | 230 | ,00 |
| 01/10/2018 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 28/9/2018 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 27/9/2018 | 6,8500 | 1,48% | 6,7500 | 7,1000 | 6,7000 | 6.660 | ,00 |
| 26/9/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 25/9/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 50 | ,00 |
| 24/9/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 21/9/2018 | 6,7500 | -10,00% | 6,7500 | 6,7500 | 6,7500 | 260 | ,00 |
| 20/9/2018 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 19/9/2018 | 7,5000 | 12,78% | 7,5000 | 7,5000 | 7,5000 | 100 | ,00 |
| 18/9/2018 | 6,6500 | -2,92% | 6,6500 | 6,6500 | 6,6500 | 120 | ,00 |
| 17/9/2018 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 14/9/2018 | 6,8500 | 2,24% | 6,7500 | 6,8500 | 6,7500 | 1.974 | ,00 |
| 13/9/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 12/9/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 11/9/2018 | 6,7000 | -1,47% | 6,5000 | 6,7000 | 6,5000 | 105 | ,00 |
| 10/9/2018 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 07/9/2018 | 6,8000 | 3,82% | 6,8000 | 6,8000 | 6,6000 | 2.022 | ,00 |
| 06/9/2018 | 6,5500 | -3,68% | 6,5500 | 6,5500 | 6,5500 | 10 | ,00 |
| 05/9/2018 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,7000 | 101 | ,00 |
| 04/9/2018 | 6,8000 | -0,73% | 6,8500 | 6,9000 | 6,8000 | 2.760 | ,00 |
| 03/9/2018 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 31/8/2018 | 6,8500 | -2,14% | 6,8000 | 7,0000 | 6,6500 | 264 | ,00 |
| 30/8/2018 | 7,0000 | 1,45% | 6,9000 | 7,5000 | 6,8000 | 3.780 | ,00 |
| 29/8/2018 | 6,9000 | -0,72% | 7,0500 | 7,1000 | 6,9000 | 167 | ,00 |
| 28/8/2018 | 6,9500 | -0,71% | 7,0000 | 7,0000 | 6,9000 | 110 | ,00 |
| 27/8/2018 | 7,0000 | -0,71% | 7,0000 | 7,0000 | 7,0000 | 4.690 | ,00 |
| 24/8/2018 | 7,0500 | 0,71% | 7,0000 | 7,0500 | 7,0000 | 2.180 | ,00 |
| 23/8/2018 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 8.830 | ,00 |
| 22/8/2018 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 6,9000 | 5.600 | ,00 |
| 21/8/2018 | 7,0000 | 0,00% | 7,0000 | 7,0500 | 7,0000 | 2.613 | ,00 |
| 20/8/2018 | 7,0000 | 0,00% | 7,0000 | 7,0500 | 7,0000 | 510 | ,00 |
| 17/8/2018 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 4.800 | ,00 |
| 16/8/2018 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 14/8/2018 | 7,0000 | 0,72% | 7,0000 | 7,0000 | 7,0000 | 28 | ,00 |
| 13/8/2018 | 6,9500 | 0,00% | 7,0000 | 7,0000 | 6,9500 | 505 | ,00 |
| 10/8/2018 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 09/8/2018 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 08/8/2018 | 6,9500 | 0,00% | 7,0000 | 7,0000 | 6,9500 | 200 | ,00 |
| 07/8/2018 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 06/8/2018 | 6,9500 | 0,72% | 6,9000 | 7,1000 | 6,9000 | 160 | ,00 |
| 03/8/2018 | 6,9000 | -1,43% | 6,8000 | 7,0000 | 6,6000 | 218 | ,00 |
| 02/8/2018 | 7,0000 | 2,19% | 7,0000 | 7,0000 | 6,9500 | 120 | ,00 |
| 01/8/2018 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 31/7/2018 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 30/7/2018 | 6,8500 | -2,14% | 6,8500 | 6,8500 | 6,8500 | 58 | ,00 |
| 27/7/2018 | 7,0000 | 1,45% | 7,0000 | 7,0000 | 7,0000 | 50 | ,00 |
| 26/7/2018 | 6,9000 | -0,72% | 6,9000 | 7,0000 | 6,9000 | 110 | ,00 |
| 25/7/2018 | 6,9500 | -0,71% | 6,8500 | 7,0000 | 6,8000 | 230 | ,00 |
| 24/7/2018 | 7,0000 | -3,45% | 7,0000 | 7,2000 | 6,8000 | 730 | ,00 |
| 23/7/2018 | 7,2500 | 4,32% | 6,9500 | 7,2500 | 6,9500 | 642 | ,00 |
| 20/7/2018 | 6,9500 | -7,33% | 6,8000 | 7,1000 | 6,8000 | 208 | ,00 |
| 19/7/2018 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 18/7/2018 | 7,5000 | 7,14% | 7,5000 | 7,5000 | 7,5000 | 100 | ,00 |
| 17/7/2018 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 117 | ,00 |
| 16/7/2018 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 13/7/2018 | 7,0000 | 0,00% | 6,7000 | 7,0000 | 6,7000 | 1.060 | ,00 |
| 12/7/2018 | 7,0000 | 0,72% | 6,9000 | 7,0000 | 6,9000 | 1.060 | ,00 |
| 11/7/2018 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 10/7/2018 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 800 | ,00 |
| 09/7/2018 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 06/7/2018 | 6,9500 | -0,71% | 6,6000 | 7,0000 | 6,6000 | 2.090 | ,00 |
| 05/7/2018 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 04/7/2018 | 7,0000 | -0,71% | 6,9000 | 7,0000 | 6,5500 | 1.241 | ,00 |
| 03/7/2018 | 7,0500 | 0,00% | 7,2500 | 7,2500 | 7,0500 | 20 | ,00 |
| 02/7/2018 | 7,0500 | -1,40% | 7,1000 | 7,2500 | 7,0500 | 79 | ,00 |
| 29/6/2018 | 7,1500 | 2,14% | 6,9000 | 7,1500 | 6,9000 | 91 | ,00 |
| 28/6/2018 | 7,0000 | -4,11% | 7,0000 | 7,0500 | 7,0000 | 110 | ,00 |
| 27/6/2018 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 26/6/2018 | 7,3000 | 1,39% | 7,1000 | 7,4000 | 6,9500 | 1.731 | ,00 |
| 25/6/2018 | 7,2000 | -1,37% | 7,2000 | 7,2000 | 7,0000 | 769 | ,00 |
| 22/6/2018 | 7,3000 | 0,00% | 7,7000 | 7,7000 | 7,0500 | 120 | ,00 |
| 21/6/2018 | 7,3000 | 1,39% | 7,1000 | 7,3000 | 7,0000 | 514 | ,00 |
| 20/6/2018 | 7,2000 | -2,04% | 7,1500 | 7,3000 | 7,1000 | 95 | ,00 |
| 19/6/2018 | 7,3500 | -0,68% | 7,1000 | 7,3500 | 7,0000 | 255 | ,00 |
| 18/6/2018 | 7,4000 | -1,33% | 7,4500 | 7,4500 | 7,0500 | 40 | ,00 |
| 15/6/2018 | 7,5000 | 0,00% | 7,2000 | 7,5000 | 7,2000 | 30 | ,00 |
| 14/6/2018 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 12 | ,00 |
| 13/6/2018 | 7,5000 | -2,60% | 7,5000 | 7,5000 | 7,4500 | 25 | ,00 |
| 12/6/2018 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 11/6/2018 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 08/6/2018 | 7,7000 | 2,67% | 7,7000 | 7,7000 | 7,7000 | 2 | ,00 |
| 07/6/2018 | 7,5000 | 2,74% | 7,2500 | 7,5000 | 7,2500 | 2.502 | ,00 |
| 06/6/2018 | 7,3000 | -0,68% | 7,1000 | 7,3000 | 7,1000 | 57 | ,00 |
| 05/6/2018 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 04/6/2018 | 7,3500 | -1,34% | 7,1500 | 7,3500 | 7,1500 | 212 | ,00 |
| 01/6/2018 | 7,4500 | 0,00% | 7,0500 | 7,4500 | 7,0000 | 63 | ,00 |
| 31/5/2018 | 7,4500 | 3,47% | 7,4500 | 7,4500 | 7,4500 | 5 | ,00 |
| 30/5/2018 | 7,2000 | 0,00% | 7,2500 | 7,3500 | 7,2000 | 170 | ,00 |
| 29/5/2018 | 7,2000 | -4,00% | 7,1500 | 7,3500 | 7,1500 | 307 | ,00 |
| 25/5/2018 | 7,5000 | 0,00% | 7,4000 | 7,5000 | 7,3000 | 420 | ,00 |
| 24/5/2018 | 7,5000 | -2,60% | 7,4000 | 7,5000 | 7,4000 | 226 | ,00 |
| 23/5/2018 | 7,7000 | 1,32% | 7,3500 | 7,7500 | 7,3500 | 2.226 | ,00 |
| 22/5/2018 | 7,6000 | 2,70% | 7,5000 | 7,6000 | 7,2000 | 715 | ,00 |
| 21/5/2018 | 7,4000 | -3,27% | 7,2000 | 7,5000 | 7,2000 | 454 | ,00 |
| 18/5/2018 | 7,6500 | 2,00% | 7,7500 | 7,7500 | 7,2500 | 341 | ,00 |
| 17/5/2018 | 7,5000 | 0,00% | 7,4000 | 7,5000 | 7,4000 | 168 | ,00 |
| 16/5/2018 | 7,5000 | 0,00% | 7,4000 | 7,5000 | 7,4000 | 20.215 | ,00 |
| 15/5/2018 | 7,5000 | -3,23% | 7,5000 | 7,5000 | 7,2000 | 172 | ,00 |
| 14/5/2018 | 7,7500 | 1,97% | 7,6000 | 7,7500 | 7,6000 | 113 | ,00 |
| 11/5/2018 | 7,6000 | 1,33% | 7,6000 | 7,6500 | 7,6000 | 630 | ,00 |
| 10/5/2018 | 7,5000 | -4,46% | 7,6000 | 7,7500 | 7,4000 | 840 | ,00 |
| 09/5/2018 | 7,8500 | 0,00% | 7,3500 | 7,9500 | 7,3500 | 2.340 | ,00 |
| 08/5/2018 | 7,8500 | 4,67% | 7,1000 | 7,8500 | 7,1000 | 41.074 | ,00 |
| 07/5/2018 | 7,5000 | 0,00% | 7,0500 | 7,5000 | 7,0500 | 776 | ,00 |
| 04/5/2018 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 3.000 | ,00 |
| 03/5/2018 | 7,5000 | -1,96% | 7,4000 | 7,5000 | 7,3000 | 350 | ,00 |
| 02/5/2018 | 7,6500 | 2,00% | 7,5000 | 7,6500 | 7,5000 | 1.032 | ,00 |
| 30/4/2018 | 7,5000 | 2,74% | 7,3500 | 7,5000 | 7,3000 | 10.310 | ,00 |
| 27/4/2018 | 7,3000 | -2,67% | 7,5000 | 7,6000 | 7,1500 | 2.039 | ,00 |
| 26/4/2018 | 7,5000 | 16,28% | 7,0000 | 7,6000 | 7,0000 | 3.727 | ,00 |
| 25/4/2018 | 6,4500 | 0,00% | 6,3500 | 6,6000 | 6,2500 | 435 | ,00 |
| 24/4/2018 | 6,4500 | 1,57% | 6,3500 | 6,5000 | 6,2000 | 414 | ,00 |
| 23/4/2018 | 6,3500 | 0,00% | 6,3500 | 6,4000 | 6,3500 | 906 | ,00 |
| 20/4/2018 | 6,3500 | 0,00% | 6,2000 | 6,5000 | 6,2000 | 2.130 | ,00 |
| 19/4/2018 | 6,3500 | 0,00% | 6,3500 | 6,4000 | 6,2500 | 2.310 | ,00 |
| 18/4/2018 | 6,3500 | -1,55% | 6,3500 | 6,4500 | 6,3500 | 4.569 | ,00 |
| 17/4/2018 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 175 | ,00 |
| 16/4/2018 | 6,4500 | 1,57% | 6,2500 | 6,8500 | 6,2500 | 1.250 | ,00 |
| 13/4/2018 | 6,3500 | 0,79% | 6,3000 | 6,4000 | 6,3000 | 200 | ,00 |
| 12/4/2018 | 6,3000 | 0,00% | 6,1000 | 6,3000 | 6,1000 | 200 | ,00 |
| 11/4/2018 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,2000 | 725 | ,00 |
| 10/4/2018 | 6,3000 | 2,44% | 6,1500 | 6,3000 | 6,1500 | 75 | ,00 |
| 05/4/2018 | 6,1500 | 0,00% | 6,2000 | 6,2000 | 6,1500 | 170 | ,00 |
| 04/4/2018 | 6,1500 | 0,00% | 6,0500 | 6,1500 | 6,0000 | 170 | ,00 |
| 03/4/2018 | 6,1500 | -3,91% | 6,2000 | 6,4000 | 6,1000 | 250 | ,00 |
| 29/3/2018 | 6,4000 | 1,59% | 6,1000 | 6,5000 | 6,1000 | 150 | ,00 |
| 28/3/2018 | 6,3000 | 0,80% | 6,2000 | 6,3000 | 6,2000 | 320 | ,00 |
| 27/3/2018 | 6,2500 | -1,57% | 6,1000 | 6,2500 | 6,0500 | 225 | ,00 |
| 26/3/2018 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 15 | ,00 |
| 23/3/2018 | 6,3500 | 4,10% | 6,0500 | 6,3500 | 5,9000 | 1.100 | ,00 |
| 22/3/2018 | 6,1000 | -1,61% | 6,1500 | 6,1500 | 6,0500 | 200 | ,00 |
| 21/3/2018 | 6,2000 | 0,00% | 6,1500 | 6,3000 | 6,1500 | 750 | ,00 |
| 20/3/2018 | 6,2000 | -0,80% | 6,2500 | 6,2500 | 6,2000 | 943 | ,00 |
| 19/3/2018 | 6,2500 | -0,79% | 6,2000 | 6,3000 | 6,1500 | 750 | ,00 |
| 16/3/2018 | 6,3000 | 1,61% | 6,1500 | 6,3000 | 6,1500 | 260 | ,00 |
| 15/3/2018 | 6,2000 | -0,80% | 6,2500 | 6,3000 | 6,1500 | 440 | ,00 |
| 14/3/2018 | 6,2500 | -0,79% | 6,2500 | 6,3000 | 6,2500 | 371 | ,00 |
| 13/3/2018 | 6,3000 | 1,61% | 6,2000 | 6,3500 | 6,2000 | 1.010 | ,00 |
| 12/3/2018 | 6,2000 | 0,00% | 6,2000 | 6,2500 | 6,2000 | 52 | ,00 |
| 09/3/2018 | 6,2000 | -0,80% | 6,3000 | 6,3000 | 6,2000 | 722 | ,00 |
| 08/3/2018 | 6,2500 | 0,81% | 6,2000 | 6,2500 | 6,2000 | 490 | ,00 |
| 07/3/2018 | 6,2000 | 0,81% | 6,2000 | 6,2000 | 6,2000 | 162 | ,00 |
| 06/3/2018 | 6,1500 | -0,81% | 6,2000 | 6,3000 | 6,1500 | 370 | ,00 |
| 05/3/2018 | 6,2000 | -3,13% | 6,3000 | 6,4000 | 6,2000 | 723 | ,00 |
| 02/3/2018 | 6,4000 | -1,54% | 6,3000 | 6,4000 | 6,2500 | 183 | ,00 |
| 01/3/2018 | 6,5000 | -0,76% | 6,2500 | 6,5000 | 6,2500 | 244 | ,00 |
| 28/2/2018 | 6,5500 | 1,55% | 6,4500 | 6,5500 | 6,4500 | 200 | ,00 |
| 27/2/2018 | 6,4500 | 0,00% | 6,2500 | 6,4500 | 6,2500 | 285 | ,00 |
| 26/2/2018 | 6,4500 | 0,00% | 6,2000 | 6,4500 | 6,2000 | 257 | ,00 |
| 23/2/2018 | 6,4500 | -0,77% | 6,2000 | 6,4500 | 6,2000 | 210 | ,00 |
| 22/2/2018 | 6,5000 | 0,00% | 6,0000 | 6,5000 | 6,0000 | 220 | ,00 |
| 21/2/2018 | 6,5000 | 3,17% | 6,4000 | 6,5000 | 6,0000 | 323 | ,00 |
| 20/2/2018 | 6,3000 | -1,56% | 6,2500 | 6,6000 | 6,2500 | 100 | ,00 |
| 16/2/2018 | 6,4000 | -0,78% | 6,3000 | 6,4000 | 6,3000 | 96 | ,00 |
| 15/2/2018 | 6,4500 | 2,38% | 6,3000 | 6,5000 | 6,3000 | 321 | ,00 |
| 14/2/2018 | 6,3000 | 1,61% | 6,1000 | 6,3000 | 6,1000 | 1.830 | ,00 |
| 13/2/2018 | 6,2000 | -1,59% | 6,2000 | 6,2000 | 6,2000 | 200 | ,00 |
| 12/2/2018 | 6,3000 | 0,00% | 6,2500 | 6,3500 | 6,2500 | 622 | ,00 |
| 09/2/2018 | 6,3000 | 0,00% | 6,2000 | 6,4000 | 6,0500 | 3.781 | ,00 |
| 08/2/2018 | 6,3000 | 1,61% | 6,2000 | 6,3500 | 6,2000 | 3.909 | ,00 |
| 07/2/2018 | 6,2000 | -5,34% | 6,2000 | 6,2000 | 6,1500 | 60 | ,00 |
| 06/2/2018 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,2000 | 2.477 | ,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.% |
|---|