| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΚΕΟ Δ.Ε. ΛΤΔ (ΚΕΟ)
2,8200 €
0,0000 (0,00%)
- Άνοιγμα 2,8200
- Υψηλό 2,8200
- Χαμηλό 2,8200
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/8/2019 | 1,3800 | 0,73% | 1,3500 | 1,3800 | 1,3500 | 9.100 | 12.300,00 |
| 02/8/2019 | 1,3700 | 0,74% | 1,3600 | 1,3700 | 1,3600 | 5.204 | 7.080,44 |
| 01/8/2019 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 31/7/2019 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 1.100 | 1.496,00 |
| 30/7/2019 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 29/7/2019 | 1,3600 | 4,62% | 1,3600 | 1,3600 | 1,3600 | 500 | 680,00 |
| 26/7/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 447 | 581,10 |
| 25/7/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 500 | 650,00 |
| 24/7/2019 | 1,3000 | -1,52% | 1,3200 | 1,3200 | 1,3000 | 3.366 | 4.415,80 |
| 23/7/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 22/7/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 19/7/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 18/7/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 17/7/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 16/7/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 1.000 | 1.320,00 |
| 15/7/2019 | 1,3200 | 3,13% | 1,3200 | 1,3200 | 1,3200 | 1.000 | 1.320,00 |
| 12/7/2019 | 1,2800 | -6,57% | 1,2800 | 1,2800 | 1,2800 | 1.512 | 1.935,36 |
| 11/7/2019 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 10/7/2019 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 09/7/2019 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 08/7/2019 | 1,3700 | 8,73% | 1,3700 | 1,3700 | 1,3700 | 1.902 | 2.605,74 |
| 05/7/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 04/7/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 03/7/2019 | 1,2600 | 0,80% | 1,3300 | 1,3300 | 1,2600 | 347 | 441,07 |
| 02/7/2019 | 1,2500 | -7,41% | 1,3200 | 1,3200 | 1,2500 | 300 | 375,14 |
| 01/7/2019 | 1,3500 | -2,17% | 1,3500 | 1,3500 | 1,3500 | 1.100 | 1.485,00 |
| 28/6/2019 | 1,3800 | 9,52% | 1,3800 | 1,3800 | 1,3800 | 1.200 | 1.656,00 |
| 27/6/2019 | 1,2600 | -9,35% | 1,2600 | 1,2600 | 1,2600 | 1.000 | 1.260,00 |
| 26/6/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 24/6/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 21/6/2019 | 1,3900 | -4,14% | 1,3900 | 1,3900 | 1,3900 | 2.000 | 2.780,00 |
| 20/6/2019 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 19/6/2019 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 18/6/2019 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 14/6/2019 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 13/6/2019 | 1,4500 | 1,40% | 1,4500 | 1,4500 | 1,4500 | 500 | 725,00 |
| 12/6/2019 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 11/6/2019 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 10/6/2019 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 07/6/2019 | 1,4300 | -0,69% | 1,4300 | 1,4300 | 1,4300 | 3.000 | 4.290,00 |
| 06/6/2019 | 1,4400 | -2,70% | 1,4400 | 1,4400 | 1,4400 | 3.500 | 5.040,00 |
| 05/6/2019 | 1,4800 | 4,96% | 1,4800 | 1,4800 | 1,4800 | 1.000 | 1.480,00 |
| 04/6/2019 | 1,4100 | -4,08% | 1,4200 | 1,4200 | 1,4100 | 1.202 | 1.696,82 |
| 03/6/2019 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 382 | 561,54 |
| 31/5/2019 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 30/5/2019 | 1,4700 | 4,26% | 1,4700 | 1,4700 | 1,4700 | 1.000 | 1.470,00 |
| 29/5/2019 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 28/5/2019 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 27/5/2019 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 24/5/2019 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 23/5/2019 | 1,4100 | -0,70% | 1,4100 | 1,4100 | 1,4100 | 747 | 1.053,27 |
| 22/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 21/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 20/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 17/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 16/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 15/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 14/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 13/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 97.390 | 127.635,90 |
| 10/5/2019 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 15 | 21,30 |
| 09/5/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/5/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 07/5/2019 | 1,4000 | -1,41% | 1,4000 | 1,4000 | 1,4000 | 5.000 | 7.000,00 |
| 06/5/2019 | 1,4200 | 0,00% | 1,4000 | 1,4200 | 1,4000 | 6.400 | 8.968,00 |
| 03/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 1.000 | 1.420,00 |
| 02/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 1.000 | 1.420,00 |
| 25/4/2019 | 1,4200 | 1,43% | 1,4100 | 1,4200 | 1,4100 | 10.800 | 15.286,00 |
| 24/4/2019 | 1,4000 | 3,70% | 1,4000 | 1,4100 | 1,3200 | 31.618 | 43.375,81 |
| 23/4/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 18/4/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 17/4/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 16/4/2019 | 1,3500 | 2,27% | 1,3500 | 1,3500 | 1,3500 | 1.400 | 1.890,00 |
| 15/4/2019 | 1,3200 | -2,22% | 1,3200 | 1,3200 | 1,3200 | 125 | 165,00 |
| 12/4/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 11/4/2019 | 1,3500 | 7,14% | 1,3500 | 1,3500 | 1,3500 | 200 | 270,00 |
| 10/4/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 09/4/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 08/4/2019 | 1,2600 | -3,08% | 1,2600 | 1,2600 | 1,2600 | 2 | 2,52 |
| 05/4/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 04/4/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 03/4/2019 | 1,3000 | 4,84% | 1,3000 | 1,3000 | 1,3000 | 155 | 201,50 |
| 02/4/2019 | 1,2400 | -7,46% | 1,3500 | 1,3500 | 1,2400 | 808 | 1.089,92 |
| 29/3/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 28/3/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 27/3/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 26/3/2019 | 1,3400 | 8,94% | 1,3400 | 1,3400 | 1,3400 | 250 | 335,00 |
| 22/3/2019 | 1,2300 | -1,60% | 1,2300 | 1,2300 | 1,2300 | 89 | 109,47 |
| 21/3/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 20/3/2019 | 1,2500 | -6,72% | 1,2400 | 1,2700 | 1,2300 | 1.611 | 2.020,55 |
| 19/3/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 18/3/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 15/3/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 14/3/2019 | 1,3400 | 3,08% | 1,3400 | 1,3400 | 1,3400 | 723 | 968,82 |
| 13/3/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/3/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 08/3/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 07/3/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 06/3/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 05/3/2019 | 1,3000 | -2,99% | 1,3000 | 1,3000 | 1,3000 | 478 | 621,40 |
| 04/3/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 01/3/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 28/2/2019 | 1,3400 | 7,20% | 1,3400 | 1,3400 | 1,3400 | 300 | 402,00 |
| 27/2/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 26/2/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 25/2/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 22/2/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 21/2/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 20/2/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 19/2/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 18/2/2019 | 1,2500 | -3,85% | 1,2500 | 1,2500 | 1,2500 | 845 | 1.056,25 |
| 15/2/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/2/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/2/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/2/2019 | 1,3000 | -2,99% | 1,3000 | 1,3000 | 1,3000 | 1.000 | 1.300,00 |
| 11/2/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 08/2/2019 | 1,3400 | -0,74% | 1,3300 | 1,3400 | 1,3300 | 1.643 | 2.185,81 |
| 07/2/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 06/2/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 05/2/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 04/2/2019 | 1,3500 | 4,65% | 1,3500 | 1,3500 | 1,3500 | 500 | 675,00 |
| 01/2/2019 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 31/1/2019 | 1,2900 | 0,78% | 1,2900 | 1,2900 | 1,2900 | 2.319 | 2.991,51 |
| 30/1/2019 | 1,2800 | 4,92% | 1,2800 | 1,2800 | 1,2800 | 501 | 641,28 |
| 29/1/2019 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 28/1/2019 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 502 | 612,44 |
| 25/1/2019 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 24/1/2019 | 1,2200 | 0,83% | 1,2200 | 1,2200 | 1,2200 | 553 | 674,66 |
| 23/1/2019 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 22/1/2019 | 1,2100 | -5,47% | 1,2100 | 1,2100 | 1,2100 | 412 | 498,52 |
| 21/1/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 18/1/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 17/1/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 16/1/2019 | 1,2800 | -0,78% | 1,2100 | 1,2800 | 1,2000 | 2.111 | 2.575,08 |
| 15/1/2019 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 14/1/2019 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 11/1/2019 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 10/1/2019 | 1,2900 | 0,78% | 1,2800 | 1,2900 | 1,2800 | 339 | 436,92 |
| 09/1/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 1.000 | 1.280,00 |
| 08/1/2019 | 1,2800 | 1,59% | 1,2800 | 1,2800 | 1,2800 | 500 | 640,00 |
| 07/1/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 04/1/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 03/1/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 02/1/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 31/12/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 28/12/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 400 | 504,00 |
| 27/12/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 21/12/2018 | 1,2600 | 8,62% | 1,2600 | 1,2600 | 1,2600 | 300 | 378,00 |
| 20/12/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 19/12/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 119 | 138,04 |
| 18/12/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 17/12/2018 | 1,1600 | -6,45% | 1,1600 | 1,1600 | 1,1600 | 248 | 287,68 |
| 14/12/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 13/12/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 12/12/2018 | 1,2400 | 3,33% | 1,2400 | 1,2400 | 1,2400 | 321 | 398,04 |
| 11/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 10/12/2018 | 1,2000 | -4,00% | 1,1300 | 1,2000 | 1,1300 | 2.319 | 2.760,47 |
| 07/12/2018 | 1,2500 | 4,17% | 1,2500 | 1,2500 | 1,2500 | 800 | 1.000,00 |
| 06/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 05/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 04/12/2018 | 1,2000 | -6,98% | 1,2000 | 1,2000 | 1,1700 | 4.187 | 4.970,22 |
| 03/12/2018 | 1,2900 | 9,32% | 1,2900 | 1,2900 | 1,2900 | 1.294 | 1.669,26 |
| 30/11/2018 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 29/11/2018 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 28/11/2018 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 27/11/2018 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 26/11/2018 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 23/11/2018 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1800 | 179 | 211,22 |
| 22/11/2018 | 1,1700 | -8,59% | 1,2000 | 1,2000 | 1,1700 | 2.249 | 2.692,83 |
| 21/11/2018 | 1,2800 | -1,54% | 1,2800 | 1,2800 | 1,2800 | 1.000 | 1.280,00 |
| 20/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 16/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 15/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 09/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 08/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 07/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 06/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 05/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 02/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 01/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 31/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 30/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 29/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 25/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 24/10/2018 | 1,3000 | 4,84% | 1,1600 | 1,3000 | 1,1600 | 300 | 362,00 |
| 23/10/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 22/10/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 19/10/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 18/10/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 17/10/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 16/10/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 15/10/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 1.000 | 1.240,00 |
| 12/10/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 7.000 | 8.680,00 |
| 11/10/2018 | 1,2400 | 0,00% | 1,2300 | 1,2400 | 1,2300 | 1.148 | 1.417,19 |
| 10/10/2018 | 1,2400 | 8,77% | 1,2400 | 1,2400 | 1,2400 | 30 | 37,20 |
| 09/10/2018 | 1,1400 | 0,88% | 1,2000 | 1,2000 | 1,1400 | 982 | 1.178,04 |
| 08/10/2018 | 1,1300 | -9,60% | 1,2000 | 1,2000 | 1,1300 | 822 | 935,86 |
| 05/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 04/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 300 | 375,00 |
| 03/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 02/10/2018 | 1,2500 | -3,10% | 1,2500 | 1,2500 | 1,2500 | 100 | 125,00 |
| 28/9/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 27/9/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 200 | 258,00 |
| 26/9/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 25/9/2018 | 1,2900 | 6,61% | 1,2900 | 1,2900 | 1,2900 | 50 | 64,50 |
| 24/9/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 21/9/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 20/9/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 19/9/2018 | 1,2100 | 0,83% | 1,2100 | 1,2100 | 1,2100 | 779 | 942,59 |
| 18/9/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.932 | 2.318,40 |
| 17/9/2018 | 1,2000 | 0,00% | 1,2000 | 1,2400 | 1,2000 | 5.900 | 7.093,00 |
| 14/9/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 13/9/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 12/9/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 500 | 600,00 |
| 11/9/2018 | 1,2000 | 0,00% | 1,1500 | 1,2000 | 1,1500 | 240 | 282,00 |
| 10/9/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.068 | 1.281,60 |
| 07/9/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 06/9/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 05/9/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 2.500 | 3.000,00 |
| 04/9/2018 | 1,2000 | -3,23% | 1,2000 | 1,2000 | 1,2000 | 1.532 | 1.838,40 |
| 03/9/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 31/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 100 | 124,00 |
| 30/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 29/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 28/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 27/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 908 | 1.125,92 |
| 24/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 23/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 22/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 21/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 20/8/2018 | 1,2400 | 7,83% | 1,1000 | 1,2400 | 1,1000 | 3.133 | 3.446,44 |
| 17/8/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 16/8/2018 | 1,1500 | -8,00% | 1,1600 | 1,1600 | 1,1500 | 1.868 | 2.153,20 |
| 14/8/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 13/8/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 10/8/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 09/8/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 08/8/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 07/8/2018 | 1,2500 | 3,31% | 1,1500 | 1,2500 | 1,1500 | 2.421 | 3.024,15 |
| 06/8/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 03/8/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 02/8/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 01/8/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 31/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 30/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 27/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 26/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 25/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 24/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 23/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 20/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 19/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 18/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 17/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 53.000 | 60.950,00 |
| 16/7/2018 | 1,2100 | -6,92% | 1,2500 | 1,2500 | 1,2100 | 1.090 | 1.327,90 |
| 13/7/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/7/2018 | 1,3000 | 8,33% | 1,3000 | 1,3000 | 1,3000 | 20 | 26,00 |
| 11/7/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 2.611 | 3.133,20 |
| 10/7/2018 | 1,2000 | 0,00% | 1,2100 | 1,2100 | 1,2000 | 2.399 | 2.882,79 |
| 09/7/2018 | 1,2000 | -9,09% | 1,2100 | 1,2100 | 1,2000 | 1.399 | 1.683,10 |
| 06/7/2018 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 05/7/2018 | 1,3200 | 2,33% | 1,2700 | 1,3200 | 1,2700 | 1.150 | 1.468,00 |
| 04/7/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 03/7/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 02/7/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 29/6/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 28/6/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 27/6/2018 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 400 | 516,00 |
| 26/6/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 450 | 585,00 |
| 25/6/2018 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,3000 | 3.411 | 4.434,30 |
| 22/6/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 21/6/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 20/6/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 19/6/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 18/6/2018 | 1,3100 | 0,00% | 1,2000 | 1,3100 | 1,2000 | 40 | 50,20 |
| 15/6/2018 | 1,3100 | 0,00% | 1,2100 | 1,3100 | 1,2100 | 400 | 491,90 |
| 14/6/2018 | 1,3100 | 9,17% | 1,3100 | 1,3100 | 1,3100 | 120 | 157,20 |
| 13/6/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 12/6/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 11/6/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 08/6/2018 | 1,2000 | -7,69% | 1,2000 | 1,2000 | 1,2000 | 11 | 13,20 |
| 07/6/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 06/6/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 05/6/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 04/6/2018 | 1,3000 | -8,45% | 1,4200 | 1,4200 | 1,2800 | 2.820 | 3.702,79 |
| 01/6/2018 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 5 | 7,10 |
| 31/5/2018 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 30/5/2018 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 29/5/2018 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 25/5/2018 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 24/5/2018 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 23/5/2018 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 22/5/2018 | 1,4200 | 5,19% | 1,4200 | 1,4200 | 1,4200 | 2.000 | 2.840,00 |
| 21/5/2018 | 1,3500 | 3,85% | 1,3100 | 1,3500 | 1,3100 | 7.606 | 10.123,86 |
| 18/5/2018 | 1,3000 | -3,70% | 1,3000 | 1,3000 | 1,3000 | 1.303 | 1.693,90 |
| 17/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 1.000 | 1.350,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|