| 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
ΑΡΤΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΑΜΟΛΕΓΚΟΣ Α.Ε. (ΚΜΟΛ)
3,2200 €
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 |
|---|---|---|---|---|---|---|---|
| 31/1/2020 | 1,8600 | -8,82% | 2,0800 | 2,0800 | 1,8600 | 1.732 | 3.279,00 |
| 30/1/2020 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 29/1/2020 | 2,0400 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 10 | 20,80 |
| 28/1/2020 | 2,0400 | 2,00% | 2,0400 | 2,0800 | 2,0400 | 610 | 1.244,80 |
| 27/1/2020 | 2,0000 | -3,85% | 2,1000 | 2,1400 | 2,0000 | 1.823 | 3.719,02 |
| 24/1/2020 | 2,0800 | -0,95% | 2,0000 | 2,1000 | 2,0000 | 1.510 | 3.037,00 |
| 23/1/2020 | 2,1000 | 1,94% | 2,0200 | 2,1000 | 2,0000 | 2.010 | 4.119,20 |
| 22/1/2020 | 2,0600 | 3,00% | 2,1000 | 2,1000 | 2,0600 | 190 | 391,80 |
| 21/1/2020 | 2,0000 | 0,00% | 2,1400 | 2,1400 | 2,0000 | 68 | 138,48 |
| 20/1/2020 | 2,0000 | 1,52% | 1,9900 | 2,1400 | 1,9900 | 1.068 | 2.146,40 |
| 17/1/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 16/1/2020 | 1,9700 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 5 | 9,95 |
| 15/1/2020 | 1,9700 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 10 | 19,80 |
| 14/1/2020 | 1,9700 | 8,24% | 1,9200 | 1,9800 | 1,9200 | 296 | 579,58 |
| 13/1/2020 | 1,8200 | 0,00% | 1,8700 | 1,8800 | 1,8700 | 170 | 311,19 |
| 10/1/2020 | 1,8200 | -1,09% | 1,8100 | 1,8200 | 1,7400 | 824 | 1.491,48 |
| 09/1/2020 | 1,8400 | 8,24% | 1,7700 | 1,8800 | 1,7700 | 1.204 | 2.189,36 |
| 08/1/2020 | 1,7000 | 1,80% | 1,6800 | 1,7000 | 1,6800 | 463 | 779,10 |
| 07/1/2020 | 1,6700 | 1,83% | 1,6800 | 1,7000 | 1,6600 | 1.014 | 1.695,60 |
| 03/1/2020 | 1,6400 | 2,50% | 1,6400 | 1,6500 | 1,6400 | 2.850 | 4.676,00 |
| 02/1/2020 | 1,6000 | 1,91% | 1,6000 | 1,6000 | 1,6000 | 600 | 960,00 |
| 31/12/2019 | 1,5700 | -0,63% | 1,5800 | 1,6000 | 1,5500 | 3.008 | 4.698,60 |
| 30/12/2019 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 688 | 1.087,04 |
| 27/12/2019 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 23/12/2019 | 1,5800 | -1,25% | 1,5400 | 1,6000 | 1,5400 | 730 | 1.154,20 |
| 20/12/2019 | 1,6000 | 3,23% | 1,5900 | 1,6400 | 1,5600 | 2.170 | 3.471,60 |
| 19/12/2019 | 1,5500 | -1,90% | 1,5500 | 1,5500 | 1,5500 | 339 | 525,45 |
| 18/12/2019 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 17/12/2019 | 1,5800 | 0,00% | 1,6000 | 1,6000 | 1,5800 | 1.010 | 1.610,80 |
| 16/12/2019 | 1,5800 | 0,64% | 1,4800 | 1,5800 | 1,4800 | 640 | 1.009,20 |
| 13/12/2019 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 12/12/2019 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 11/12/2019 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 10/12/2019 | 1,5700 | -1,88% | 1,5800 | 1,5900 | 1,4800 | 1.329 | 2.054,87 |
| 09/12/2019 | 1,6000 | 0,63% | 1,6500 | 1,6500 | 1,6000 | 101 | 161,65 |
| 06/12/2019 | 1,5900 | -1,85% | 1,5900 | 1,5900 | 1,5900 | 280 | 445,20 |
| 05/12/2019 | 1,6200 | -3,57% | 1,6400 | 1,6400 | 1,6200 | 800 | 1.303,60 |
| 04/12/2019 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 03/12/2019 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 02/12/2019 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 29/11/2019 | 1,6800 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 20 | 35,00 |
| 28/11/2019 | 1,6800 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 20 | 35,00 |
| 27/11/2019 | 1,6800 | 0,00% | 1,7200 | 1,7500 | 1,7200 | 40 | 69,10 |
| 26/11/2019 | 1,6800 | 1,20% | 1,6700 | 1,6800 | 1,6700 | 810 | 1.353,44 |
| 25/11/2019 | 1,6600 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 10 | 16,90 |
| 22/11/2019 | 1,6600 | 0,00% | 1,7000 | 1,7000 | 1,6400 | 672 | 1.107,32 |
| 21/11/2019 | 1,6600 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 10 | 17,00 |
| 20/11/2019 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 19/11/2019 | 1,6600 | 2,47% | 1,6600 | 1,7000 | 1,6600 | 550 | 913,80 |
| 18/11/2019 | 1,6200 | 1,25% | 1,6200 | 1,6500 | 1,6200 | 440 | 713,40 |
| 15/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 14/11/2019 | 1,6000 | 1,91% | 1,6000 | 1,6000 | 1,5600 | 1.091 | 1.743,48 |
| 13/11/2019 | 1,5700 | -1,88% | 1,5100 | 1,6000 | 1,5100 | 480 | 755,10 |
| 12/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 11/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 08/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 07/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 06/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 300 | 480,00 |
| 05/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 04/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 202 | 323,20 |
| 01/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 31/10/2019 | 1,6000 | -1,23% | 1,6700 | 1,6700 | 1,6000 | 830 | 1.328,50 |
| 30/10/2019 | 1,6200 | 1,25% | 1,6700 | 1,6700 | 1,6200 | 225 | 365,75 |
| 29/10/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 25/10/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 650 | 1.040,00 |
| 24/10/2019 | 1,6000 | 0,00% | 1,6400 | 1,6400 | 1,6000 | 720 | 1.168,80 |
| 23/10/2019 | 1,6000 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 1 | 1,68 |
| 22/10/2019 | 1,6000 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 29 | 46,98 |
| 21/10/2019 | 1,6000 | 0,00% | 1,6400 | 1,6400 | 1,6000 | 40 | 64,28 |
| 18/10/2019 | 1,6000 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 90 | 142,20 |
| 17/10/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 16/10/2019 | 1,6000 | 0,00% | 1,6000 | 1,6800 | 1,6000 | 118 | 193,44 |
| 15/10/2019 | 1,6000 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 10 | 16,80 |
| 14/10/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 11/10/2019 | 1,6000 | 0,00% | 1,6200 | 1,6200 | 1,5700 | 774 | 1.233,60 |
| 10/10/2019 | 1,6000 | -1,23% | 1,6000 | 1,6000 | 1,5200 | 966 | 1.513,60 |
| 09/10/2019 | 1,6200 | -2,41% | 1,5900 | 1,6200 | 1,5900 | 500 | 798,00 |
| 08/10/2019 | 1,6600 | 0,61% | 1,6700 | 1,6700 | 1,6600 | 450 | 750,00 |
| 07/10/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6400 | 40 | 65,80 |
| 04/10/2019 | 1,6500 | 3,77% | 1,6700 | 1,6700 | 1,5500 | 1.308 | 2.068,96 |
| 03/10/2019 | 1,5900 | -0,62% | 1,4700 | 1,5900 | 1,4700 | 105 | 154,95 |
| 02/10/2019 | 1,6000 | -1,23% | 1,6000 | 1,6000 | 1,6000 | 1.635 | 2.616,00 |
| 01/10/2019 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 30 | 48,60 |
| 30/9/2019 | 1,6200 | 1,25% | 1,6200 | 1,6200 | 1,6200 | 400 | 648,00 |
| 27/9/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 26/9/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 25/9/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 24/9/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 23/9/2019 | 1,6000 | -0,62% | 1,6000 | 1,6000 | 1,6000 | 30 | 48,00 |
| 20/9/2019 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 19/9/2019 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 18/9/2019 | 1,6100 | 10,27% | 1,4200 | 1,7900 | 1,4200 | 303 | 486,87 |
| 17/9/2019 | 1,4600 | -8,75% | 1,4600 | 1,4600 | 1,4600 | 20 | 29,20 |
| 16/9/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 13/9/2019 | 1,6000 | 5,26% | 1,5600 | 1,6000 | 1,5600 | 400 | 636,00 |
| 12/9/2019 | 1,5200 | 0,00% | 1,5300 | 1,5300 | 1,5200 | 960 | 1.460,20 |
| 11/9/2019 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 631 | 959,12 |
| 10/9/2019 | 1,5200 | 1,33% | 1,5500 | 1,5500 | 1,5000 | 255 | 387,50 |
| 09/9/2019 | 1,5000 | 1,35% | 1,5000 | 1,5000 | 1,5000 | 50 | 75,00 |
| 06/9/2019 | 1,4800 | 4,23% | 1,4800 | 1,4800 | 1,4800 | 100 | 148,00 |
| 05/9/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 04/9/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 03/9/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 02/9/2019 | 1,4200 | 3,65% | 1,4200 | 1,4200 | 1,4200 | 349 | 495,58 |
| 30/8/2019 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 29/8/2019 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 5 | 6,85 |
| 28/8/2019 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 27/8/2019 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 26/8/2019 | 1,3700 | -24,73% | 1,8200 | 1,8200 | 1,3700 | 95 | 162,10 |
| 23/8/2019 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 22/8/2019 | 1,8200 | 8,98% | 1,8200 | 1,8200 | 1,8200 | 1 | 1,82 |
| 21/8/2019 | 1,6700 | -12,11% | 1,9700 | 1,9700 | 1,6400 | 340 | 567,89 |
| 20/8/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 19/8/2019 | 1,9000 | 11,76% | 1,5400 | 1,9000 | 1,5400 | 482 | 743,00 |
| 16/8/2019 | 1,7000 | -14,57% | 1,9900 | 1,9900 | 1,7000 | 222 | 377,69 |
| 14/8/2019 | 1,9900 | -0,50% | 2,0000 | 2,0000 | 1,9900 | 80 | 159,21 |
| 13/8/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 12/8/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 09/8/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 08/8/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 10 | 20,00 |
| 07/8/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 06/8/2019 | 2,0000 | 3,09% | 2,0000 | 2,0000 | 2,0000 | 201 | 402,00 |
| 05/8/2019 | 1,9400 | 12,79% | 1,7200 | 1,9400 | 1,7200 | 403 | 693,82 |
| 02/8/2019 | 1,7200 | -14,00% | 1,8100 | 1,8100 | 1,6700 | 3.600 | 6.171,25 |
| 01/8/2019 | 2,0000 | -18,03% | 2,2000 | 2,2000 | 1,9000 | 2.057 | 4.176,84 |
| 31/7/2019 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 30/7/2019 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 29/7/2019 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 26/7/2019 | 2,4400 | -1,61% | 2,4400 | 2,4400 | 2,4400 | 4.000 | 9.760,00 |
| 25/7/2019 | 2,4800 | 0,81% | 2,4800 | 2,4800 | 2,4800 | 10 | 24,80 |
| 24/7/2019 | 2,4600 | 1,65% | 2,4600 | 2,4600 | 2,4600 | 10 | 24,60 |
| 23/7/2019 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 22/7/2019 | 2,4200 | 6,14% | 2,4200 | 2,4200 | 2,4200 | 10 | 24,20 |
| 19/7/2019 | 2,2800 | 0,88% | 2,4600 | 2,4600 | 1,6700 | 1.330 | 2.835,47 |
| 18/7/2019 | 2,2600 | 11,88% | 2,1800 | 2,4000 | 2,0400 | 3.689 | 8.314,30 |
| 17/7/2019 | 2,0200 | 26,25% | 1,5500 | 2,0600 | 1,5500 | 3.045 | 5.479,31 |
| 16/7/2019 | 1,6000 | 12,68% | 1,4200 | 1,6000 | 1,4200 | 1.575 | 2.321,06 |
| 15/7/2019 | 1,4200 | 9,23% | 1,3600 | 1,6900 | 1,2600 | 10.473 | 14.866,20 |
| 12/7/2019 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,3000 | 444 | 577,20 |
| 11/7/2019 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 10/7/2019 | 1,3100 | -0,76% | 1,2400 | 1,3100 | 1,2400 | 28 | 34,86 |
| 09/7/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 08/7/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 54 | 71,28 |
| 05/7/2019 | 1,3200 | -0,75% | 1,3200 | 1,3200 | 1,3200 | 2.000 | 2.640,00 |
| 04/7/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 03/7/2019 | 1,3300 | 2,31% | 1,3200 | 1,3300 | 1,3200 | 670 | 886,10 |
| 02/7/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 309 | 401,70 |
| 01/7/2019 | 1,3000 | 3,17% | 1,3000 | 1,3000 | 1,3000 | 1.800 | 2.340,00 |
| 28/6/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 27/6/2019 | 1,2600 | -3,08% | 1,2400 | 1,2600 | 1,2300 | 1.530 | 1.901,90 |
| 26/6/2019 | 1,3000 | 8,33% | 1,2100 | 1,3200 | 1,2100 | 2.885 | 3.689,16 |
| 25/6/2019 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 24/6/2019 | 1,2000 | -9,09% | 1,2200 | 1,2200 | 1,2000 | 2.000 | 2.401,90 |
| 21/6/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 2.000 | 2.640,00 |
| 20/6/2019 | 1,3200 | 7,32% | 1,3000 | 1,3200 | 1,3000 | 1.200 | 1.576,00 |
| 19/6/2019 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 18/6/2019 | 1,2300 | -1,60% | 1,2500 | 1,2500 | 1,2300 | 663 | 819,75 |
| 14/6/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 13/6/2019 | 1,2500 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 20 | 23,60 |
| 12/6/2019 | 1,2500 | 1,63% | 1,2500 | 1,2500 | 1,2500 | 1.300 | 1.625,00 |
| 11/6/2019 | 1,2300 | 3,36% | 1,2000 | 1,2300 | 1,2000 | 2.855 | 3.464,70 |
| 10/6/2019 | 1,1900 | -4,80% | 1,2500 | 1,2500 | 1,1400 | 10.064 | 11.750,71 |
| 07/6/2019 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,2500 | 258 | 322,50 |
| 06/6/2019 | 1,2400 | -8,82% | 1,2400 | 1,3000 | 1,2300 | 5.140 | 6.375,22 |
| 05/6/2019 | 1,3600 | 9,68% | 1,2600 | 1,3600 | 1,2600 | 1.097 | 1.392,22 |
| 04/6/2019 | 1,2400 | -9,49% | 1,3000 | 1,3000 | 1,2400 | 3.520 | 4.404,80 |
| 03/6/2019 | 1,3700 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 80 | 112,00 |
| 31/5/2019 | 1,3700 | 0,00% | 1,4100 | 1,4100 | 1,3700 | 1.100 | 1.511,00 |
| 30/5/2019 | 1,3700 | -9,87% | 1,3700 | 1,3700 | 1,3700 | 6.967 | 9.544,79 |
| 29/5/2019 | 1,5200 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 80 | 109,60 |
| 28/5/2019 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 27/5/2019 | 1,5200 | 4,83% | 1,5800 | 1,5800 | 1,3300 | 1.648 | 2.310,52 |
| 24/5/2019 | 1,4500 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 20 | 28,80 |
| 23/5/2019 | 1,4500 | 2,11% | 1,4500 | 1,4500 | 1,3000 | 599 | 841,61 |
| 22/5/2019 | 1,4200 | 2,90% | 1,4200 | 1,4200 | 1,4200 | 900 | 1.278,00 |
| 21/5/2019 | 1,3800 | 5,34% | 1,4000 | 1,4000 | 1,3500 | 450 | 615,50 |
| 20/5/2019 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 17/5/2019 | 1,3100 | -6,43% | 1,3100 | 1,3100 | 1,3100 | 500 | 655,00 |
| 16/5/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.000 | 1.400,00 |
| 15/5/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 14/5/2019 | 1,4000 | -4,76% | 1,6000 | 1,6000 | 1,4000 | 500 | 720,00 |
| 13/5/2019 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 10/5/2019 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 1.300 | 1.911,00 |
| 09/5/2019 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 08/5/2019 | 1,4700 | -1,34% | 1,4700 | 1,4700 | 1,4700 | 300 | 441,00 |
| 07/5/2019 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 600 | 894,00 |
| 06/5/2019 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 03/5/2019 | 1,5000 | 8,70% | 1,5000 | 1,5000 | 1,5000 | 200 | 300,00 |
| 02/5/2019 | 1,3800 | 2,99% | 1,3400 | 1,3800 | 1,3400 | 6.215 | 8.490,70 |
| 30/4/2019 | 1,3400 | 8,06% | 1,3500 | 1,3600 | 1,3200 | 4.000 | 5.392,00 |
| 25/4/2019 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 24/4/2019 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 23/4/2019 | 1,2400 | 0,00% | 1,2700 | 1,2700 | 1,2400 | 5.906 | 7.323,00 |
| 18/4/2019 | 1,2400 | -7,46% | 1,2600 | 1,2800 | 1,2300 | 36.410 | 45.217,00 |
| 17/4/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 16/4/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 15/4/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 12/4/2019 | 1,3400 | 7,20% | 1,2000 | 1,3400 | 1,1900 | 2.600 | 3.124,00 |
| 11/4/2019 | 1,2500 | -2,34% | 1,2500 | 1,2500 | 1,2500 | 1.200 | 1.500,00 |
| 10/4/2019 | 1,2800 | -3,76% | 1,2500 | 1,2800 | 1,2500 | 2.400 | 3.036,00 |
| 09/4/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 470 | 625,00 |
| 08/4/2019 | 1,3300 | 0,00% | 1,2300 | 1,3300 | 1,2300 | 1.087 | 1.400,00 |
| 05/4/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 04/4/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 03/4/2019 | 1,3300 | -0,75% | 1,3300 | 1,3300 | 1,3300 | 350 | 465,00 |
| 02/4/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 1.570 | 2.103,00 |
| 01/4/2019 | 1,3400 | -0,74% | 1,3400 | 1,3400 | 1,3400 | 127 | 170,00 |
| 29/3/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 28/3/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 27/3/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 26/3/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 22/3/2019 | 1,3500 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 1 | 1,00 |
| 21/3/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 20/3/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 19/3/2019 | 1,3500 | -1,46% | 1,3500 | 1,3600 | 1,3500 | 2.014 | 2.719,00 |
| 18/3/2019 | 1,3700 | 0,00% | 1,3800 | 1,3800 | 1,2400 | 7.968 | 9.987,00 |
| 15/3/2019 | 1,3700 | -9,27% | 1,3800 | 1,3800 | 1,3700 | 5.200 | 7.174,00 |
| 14/3/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 13/3/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 12/3/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 08/3/2019 | 1,5100 | 7,86% | 1,5000 | 1,5100 | 1,5000 | 100 | 150,00 |
| 07/3/2019 | 1,4000 | 1,45% | 1,4500 | 1,4500 | 1,3600 | 1.220 | 1.722,00 |
| 06/3/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 05/3/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 04/3/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 01/3/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 28/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 30 | 41,00 |
| 27/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 26/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 25/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 22/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 21/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 20/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 19/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 18/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 15/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 14/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 13/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 12/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 2 | 2,76 |
| 11/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 08/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 07/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 06/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 05/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 04/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 01/2/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 31/1/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 30/1/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 1 | 1,38 |
| 29/1/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 28/1/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 27 | 37,26 |
| 25/1/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 24/1/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 23/1/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 22/1/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 21/1/2019 | 1,3800 | -9,80% | 1,3800 | 1,3800 | 1,3800 | 409 | 564,42 |
| 18/1/2019 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 17/1/2019 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 16/1/2019 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 15/1/2019 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 14/1/2019 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 11/1/2019 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 10/1/2019 | 1,5300 | -10,00% | 1,5300 | 1,5300 | 1,5300 | 400 | 612,00 |
| 09/1/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 08/1/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 07/1/2019 | 1,7000 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 11 | 16,83 |
| 04/1/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 03/1/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 02/1/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 31/12/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 28/12/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 27/12/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 21/12/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 20/12/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 19/12/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 18/12/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 17/12/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 14/12/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 13/12/2018 | 1,7000 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 3 | 4,00 |
| 12/12/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 11/12/2018 | 1,7000 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 3 | 4,00 |
| 10/12/2018 | 1,7000 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 7 | 10,00 |
| 07/12/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 06/12/2018 | 1,7000 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 3 | 4,00 |
| 05/12/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 04/12/2018 | 1,7000 | 0,00% | 1,5300 | 1,7000 | 1,5300 | 2 | 3,00 |
| 03/12/2018 | 1,7000 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 20 | 30,00 |
| 30/11/2018 | 1,7000 | 0,00% | 1,5500 | 1,5500 | 1,5300 | 7 | 10,00 |
| 29/11/2018 | 1,7000 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 5 | 7,00 |
| 28/11/2018 | 1,7000 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 4 | 6,00 |
| 27/11/2018 | 1,7000 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 11 | 16,00 |
| 26/11/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 23/11/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 22/11/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 21/11/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 20/11/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 19/11/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 16/11/2018 | 1,7000 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 56 | 85,00 |
| 15/11/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 14/11/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 13/11/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,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.% |
|---|