| 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 |
|---|---|---|---|---|---|---|---|
| 16/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 1.000 | 1.350,00 |
| 15/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 2.000 | 2.700,00 |
| 14/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 2.900 | 3.915,00 |
| 11/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 10/5/2018 | 1,3500 | 3,85% | 1,3500 | 1,3500 | 1,3500 | 4.000 | 5.400,00 |
| 09/5/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 08/5/2018 | 1,3000 | -2,26% | 1,3100 | 1,3100 | 1,3000 | 3.000 | 3.920,00 |
| 07/5/2018 | 1,3300 | -1,48% | 1,3300 | 1,3300 | 1,3300 | 3.122 | 4.152,26 |
| 04/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 03/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 9.248 | 12.484,80 |
| 02/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 1.752 | 2.365,20 |
| 30/4/2018 | 1,3500 | 3,85% | 1,3500 | 1,3500 | 1,3500 | 6.500 | 8.775,00 |
| 27/4/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/4/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 25/4/2018 | 1,3000 | -3,70% | 1,3000 | 1,3000 | 1,3000 | 248 | 322,40 |
| 24/4/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 23/4/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 20/4/2018 | 1,3500 | 3,85% | 1,3500 | 1,3500 | 1,3500 | 1.000 | 1.350,00 |
| 19/4/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/4/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 17/4/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1.040 | 1.352,00 |
| 16/4/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/4/2018 | 1,3000 | -2,99% | 1,2500 | 1,3000 | 1,2500 | 17.948 | 22.515,10 |
| 12/4/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 11/4/2018 | 1,3400 | -0,74% | 1,3400 | 1,3400 | 1,3400 | 398 | 533,32 |
| 05/4/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 04/4/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 30 | 40,50 |
| 03/4/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 29/3/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 28/3/2018 | 1,3500 | 3,85% | 1,2100 | 1,3500 | 1,2000 | 3.101 | 4.031,20 |
| 27/3/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/3/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 23/3/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/3/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 21/3/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 20/3/2018 | 1,3000 | 6,56% | 1,2200 | 1,3000 | 1,2200 | 1.900 | 2.394,00 |
| 19/3/2018 | 1,2200 | -0,81% | 1,2300 | 1,2300 | 1,2200 | 221 | 270,83 |
| 16/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 15/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 14/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 13/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 12/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 09/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 08/3/2018 | 1,2300 | 0,00% | 1,2400 | 1,2400 | 1,2300 | 1.492 | 1.845,16 |
| 07/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 06/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 05/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 02/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 01/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 28/2/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 27/2/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 26/2/2018 | 1,2300 | -5,38% | 1,2700 | 1,2700 | 1,2300 | 1.397 | 1.758,31 |
| 23/2/2018 | 1,3000 | 1,56% | 1,3000 | 1,3000 | 1,3000 | 5.600 | 7.280,00 |
| 22/2/2018 | 1,2800 | -1,54% | 1,3000 | 1,3000 | 1,2800 | 22.500 | 28.860,00 |
| 21/2/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 20/2/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 16/2/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 15/2/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/2/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/2/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/2/2018 | 1,3000 | 0,00% | 1,2300 | 1,3000 | 1,2300 | 1.315 | 1.708,10 |
| 09/2/2018 | 1,3000 | 1,56% | 1,3000 | 1,3000 | 1,3000 | 296 | 384,80 |
| 08/2/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/2/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 06/2/2018 | 1,2800 | -2,29% | 1,3100 | 1,3100 | 1,2800 | 733 | 938,84 |
| 05/2/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 02/2/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 01/2/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 31/1/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 30/1/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 29/1/2018 | 1,3100 | 0,77% | 1,3100 | 1,3100 | 1,3100 | 635 | 831,85 |
| 26/1/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1.000 | 1.300,00 |
| 25/1/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 24/1/2018 | 1,3000 | 0,00% | 1,2900 | 1,3000 | 1,2900 | 4.426 | 5.735,84 |
| 23/1/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/1/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/1/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/1/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 17/1/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 30 | 39,00 |
| 16/1/2018 | 1,3000 | 4,00% | 1,3000 | 1,3000 | 1,3000 | 252 | 327,60 |
| 15/1/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 363 | 453,75 |
| 12/1/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 11/1/2018 | 1,2500 | -1,57% | 1,2700 | 1,2700 | 1,2500 | 657 | 821,65 |
| 10/1/2018 | 1,2700 | -1,55% | 1,2700 | 1,2700 | 1,2700 | 297 | 377,19 |
| 09/1/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 08/1/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 05/1/2018 | 1,2900 | -7,86% | 1,4000 | 1,4000 | 1,2900 | 1.748 | 2.318,22 |
| 04/1/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 03/1/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 02/1/2018 | 1,4000 | 3,70% | 1,4000 | 1,4000 | 1,4000 | 780 | 1.092,00 |
| 29/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 28/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 27/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 22/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 21/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 907 | 1.224,45 |
| 20/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 19/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 18/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 15/12/2017 | 1,3500 | 3,85% | 1,4000 | 1,4000 | 1,3500 | 1.300 | 1.770,00 |
| 14/12/2017 | 1,3000 | -3,70% | 1,3000 | 1,3000 | 1,3000 | 793 | 1.030,90 |
| 13/12/2017 | 1,3500 | -3,57% | 1,4000 | 1,4000 | 1,3500 | 2.000 | 2.700,50 |
| 12/12/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 11/12/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/12/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 07/12/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 06/12/2017 | 1,4000 | -2,78% | 1,4400 | 1,4400 | 1,4000 | 4.000 | 5.600,40 |
| 05/12/2017 | 1,4400 | -0,69% | 1,4400 | 1,4400 | 1,4400 | 2.000 | 2.880,00 |
| 04/12/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 01/12/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 30/11/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 29/11/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 28/11/2017 | 1,4500 | -3,33% | 1,4500 | 1,4500 | 1,4500 | 2.000 | 2.900,00 |
| 27/11/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 24/11/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 23/11/2017 | 1,5000 | 3,45% | 1,5000 | 1,5000 | 1,5000 | 100 | 150,00 |
| 22/11/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 21/11/2017 | 1,4500 | -3,33% | 1,5000 | 1,5000 | 1,4500 | 26.909 | 39.024,50 |
| 20/11/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 17/11/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 16/11/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 230 | 345,00 |
| 15/11/2017 | 1,5000 | -3,23% | 1,5000 | 1,5000 | 1,5000 | 1.241 | 1.861,50 |
| 14/11/2017 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 13/11/2017 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 10/11/2017 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 09/11/2017 | 1,5500 | 3,33% | 1,5500 | 1,5500 | 1,5500 | 5.000 | 7.750,00 |
| 08/11/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 07/11/2017 | 1,5000 | 3,45% | 1,5000 | 1,5000 | 1,5000 | 3.310 | 4.965,00 |
| 06/11/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 03/11/2017 | 1,4500 | -3,33% | 1,4700 | 1,4700 | 1,4500 | 5.000 | 7.290,00 |
| 02/11/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 01/11/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 31/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 30/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 27/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 44 | 66,00 |
| 26/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 25/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 24/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 160 | 240,00 |
| 23/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 20/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 1.000 | 1.500,00 |
| 19/10/2017 | 1,5000 | -3,23% | 1,5000 | 1,5000 | 1,5000 | 200 | 300,00 |
| 18/10/2017 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 17/10/2017 | 1,5500 | 4,03% | 1,4700 | 1,5500 | 1,4700 | 2.200 | 3.244,58 |
| 16/10/2017 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 13/10/2017 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 12/10/2017 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 11/10/2017 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 10/10/2017 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 09/10/2017 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 06/10/2017 | 1,4900 | -0,67% | 1,3500 | 1,4900 | 1,3500 | 870 | 1.191,30 |
| 05/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 04/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 03/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 02/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 29/9/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 28/9/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 27/9/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 26/9/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 25/9/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 22/9/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 21/9/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 20/9/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 19/9/2017 | 1,5000 | -1,32% | 1,5000 | 1,5000 | 1,5000 | 150 | 225,00 |
| 18/9/2017 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 15/9/2017 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 14/9/2017 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 13/9/2017 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 12/9/2017 | 1,5200 | -4,40% | 1,5200 | 1,5200 | 1,5200 | 5.000 | 7.600,00 |
| 11/9/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 08/9/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 07/9/2017 | 1,5900 | 6,71% | 1,5900 | 1,5900 | 1,5900 | 100 | 159,00 |
| 06/9/2017 | 1,4900 | 0,68% | 1,4900 | 1,4900 | 1,4900 | 300 | 447,00 |
| 05/9/2017 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 04/9/2017 | 1,4800 | 9,63% | 1,4000 | 1,4800 | 1,4000 | 7.768 | 11.401,92 |
| 01/9/2017 | 1,3500 | 8,00% | 1,3200 | 1,3600 | 1,3200 | 2.250 | 3.029,00 |
| 31/8/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 30/8/2017 | 1,2500 | -3,85% | 1,2500 | 1,2500 | 1,2500 | 522 | 652,50 |
| 29/8/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 28/8/2017 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,3000 | 830 | 1.079,00 |
| 25/8/2017 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 24/8/2017 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 23/8/2017 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 900 | 1.161,00 |
| 22/8/2017 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 21/8/2017 | 1,2900 | 3,20% | 1,2900 | 1,2900 | 1,2900 | 300 | 387,00 |
| 18/8/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 17/8/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 16/8/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 14/8/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 11/8/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 10/8/2017 | 1,2500 | 4,17% | 1,2000 | 1,2500 | 1,2000 | 5.329 | 6.630,48 |
| 09/8/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 08/8/2017 | 1,2000 | 3,45% | 1,1800 | 1,2000 | 1,1800 | 2.917 | 3.456,40 |
| 07/8/2017 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1600 | 200 | 232,00 |
| 04/8/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 03/8/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 300 | 345,00 |
| 02/8/2017 | 1,1500 | 1,77% | 1,1500 | 1,1500 | 1,1500 | 300 | 345,00 |
| 01/8/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 31/7/2017 | 1,1300 | 1,80% | 1,1100 | 1,1300 | 1,1100 | 1.000 | 1.116,00 |
| 28/7/2017 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 27/7/2017 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 683 | 758,13 |
| 26/7/2017 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 25/7/2017 | 1,1100 | 0,91% | 1,1000 | 1,1100 | 1,1000 | 391 | 430,27 |
| 24/7/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 9 | 9,90 |
| 21/7/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 300 | 330,00 |
| 20/7/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 300 | 330,00 |
| 19/7/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 18/7/2017 | 1,1000 | -2,65% | 1,1000 | 1,1000 | 1,1000 | 300 | 330,00 |
| 17/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 14/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 13/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 12/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 11/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 10/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 07/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 06/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 05/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 04/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 03/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 30/6/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 29/6/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 28/6/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 27/6/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 26/6/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 23/6/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 22/6/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 21/6/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 20/6/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 19/6/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 16/6/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 15/6/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 14/6/2017 | 1,1300 | -1,74% | 1,1300 | 1,1300 | 1,1300 | 10.189 | 11.513,57 |
| 13/6/2017 | 1,1500 | 2,68% | 1,1500 | 1,1500 | 1,1500 | 362 | 416,30 |
| 12/6/2017 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 09/6/2017 | 1,1200 | 6,67% | 1,1200 | 1,1200 | 1,1200 | 240 | 268,80 |
| 08/6/2017 | 1,0500 | -7,89% | 1,0600 | 1,0600 | 1,0500 | 5.193 | 5.454,65 |
| 07/6/2017 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 06/6/2017 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 02/6/2017 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 200 | 228,00 |
| 01/6/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 31/5/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 30/5/2017 | 1,1300 | 2,73% | 1,1300 | 1,1300 | 1,1300 | 202 | 228,26 |
| 29/5/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 10.000 | 11.000,00 |
| 26/5/2017 | 1,1000 | 0,00% | 1,0800 | 1,1000 | 1,0800 | 1.000 | 1.081,96 |
| 25/5/2017 | 1,1000 | 7,84% | 1,0800 | 1,1000 | 1,0800 | 518 | 565,44 |
| 24/5/2017 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 23/5/2017 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 22/5/2017 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 19/5/2017 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 18/5/2017 | 1,0200 | -4,67% | 1,0200 | 1,0200 | 1,0200 | 2.604 | 2.656,08 |
| 17/5/2017 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 16/5/2017 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 15/5/2017 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 12/5/2017 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 11/5/2017 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 10/5/2017 | 1,0700 | 2,88% | 0,9370 | 1,0800 | 0,9370 | 15.874 | 15.862,09 |
| 09/5/2017 | 1,0400 | 5,58% | 0,9990 | 1,0400 | 0,8900 | 572 | 573,44 |
| 08/5/2017 | 0,9850 | 5,35% | 0,9840 | 0,9850 | 0,9840 | 400 | 393,79 |
| 05/5/2017 | 0,9350 | 4,00% | 0,9330 | 0,9350 | 0,9330 | 2.500 | 2.336,50 |
| 04/5/2017 | 0,8990 | 0,00% | 0,8990 | 0,8990 | 0,8990 | ,00 | |
| 03/5/2017 | 0,8990 | 6,14% | 0,8990 | 0,8990 | 0,8990 | 282 | 253,52 |
| 02/5/2017 | 0,8470 | 10,00% | 0,8470 | 0,8470 | 0,8470 | 1.673 | 1.417,03 |
| 28/4/2017 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 27/4/2017 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 26/4/2017 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 25/4/2017 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 24/4/2017 | 0,7700 | -6,10% | 0,7700 | 0,7700 | 0,7700 | 262 | 201,74 |
| 21/4/2017 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 20/4/2017 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 19/4/2017 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 13/4/2017 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 12/4/2017 | 0,8200 | 2,50% | 0,8000 | 0,8200 | 0,8000 | 12.000 | 9.800,00 |
| 11/4/2017 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 10/4/2017 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 07/4/2017 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 06/4/2017 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 05/4/2017 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 04/4/2017 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 03/4/2017 | 0,8000 | 6,67% | 0,7700 | 0,8250 | 0,7700 | 4.943 | 3.960,11 |
| 31/3/2017 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 30/3/2017 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 29/3/2017 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 28/3/2017 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 27/3/2017 | 0,7500 | 7,14% | 0,7500 | 0,7500 | 0,7500 | 314 | 235,50 |
| 24/3/2017 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 23/3/2017 | 0,7000 | 7,69% | 0,7000 | 0,7000 | 0,7000 | 240 | 168,00 |
| 22/3/2017 | 0,6500 | 0,00% | 0,6500 | 0,6500 | 0,6500 | ,00 | |
| 21/3/2017 | 0,6500 | 0,00% | 0,6500 | 0,6500 | 0,6500 | ,00 | |
| 20/3/2017 | 0,6500 | -4,41% | 0,6500 | 0,6500 | 0,6500 | 525 | 341,25 |
| 17/3/2017 | 0,6800 | -3,00% | 0,6900 | 0,6900 | 0,6800 | 235 | 160,80 |
| 16/3/2017 | 0,7010 | 0,00% | 0,7010 | 0,7010 | 0,7010 | ,00 | |
| 15/3/2017 | 0,7010 | 0,00% | 0,7010 | 0,7010 | 0,7010 | ,00 | |
| 14/3/2017 | 0,7010 | 6,21% | 0,7010 | 0,7010 | 0,7010 | 525 | 368,03 |
| 10/3/2017 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | ,00 | |
| 09/3/2017 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | ,00 | |
| 08/3/2017 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | 2.595 | 1.712,70 |
| 07/3/2017 | 0,6600 | -7,69% | 0,6600 | 0,6600 | 0,6600 | 10 | 6,60 |
| 06/3/2017 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 03/3/2017 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 02/3/2017 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 01/3/2017 | 0,7150 | 10,00% | 0,7150 | 0,7150 | 0,7150 | 100 | 71,50 |
| 28/2/2017 | 0,6500 | 0,00% | 0,6500 | 0,6500 | 0,6500 | ,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.% |
|---|