| 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
ΠΕΤΡΟΛΙΝΑ (ΧΟΛΤΙΝΓΚΣ) ΔΗΜΟΣΙΑ ΛΤΔ (ΛΙΝΑ)
1,1900 €
0,0000 (0,00%)
- Άνοιγμα 1,1900
- Υψηλό 1,1900
- Χαμηλό 1,1900
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/8/2019 | 1,0600 | 0,00% | 1,0500 | 1,0600 | 1,0500 | 390 | 409,60 |
| 02/8/2019 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 50 | 53,00 |
| 01/8/2019 | 1,0500 | -1,87% | 1,0500 | 1,0600 | 1,0400 | 14.126 | 14.816,00 |
| 31/7/2019 | 1,0700 | 0,94% | 1,0500 | 1,0700 | 1,0500 | 11.400 | 12.178,00 |
| 30/7/2019 | 1,0600 | 1,92% | 1,0500 | 1,0600 | 1,0500 | 5.000 | 5.290,00 |
| 29/7/2019 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 26/7/2019 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0400 | 6.000 | 6.250,00 |
| 25/7/2019 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 16.550 | 17.377,50 |
| 24/7/2019 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 1.000 | 1.050,00 |
| 23/7/2019 | 1,0500 | -0,94% | 1,0500 | 1,0600 | 1,0500 | 5.050 | 5.322,50 |
| 22/7/2019 | 1,0600 | 1,92% | 1,0600 | 1,0600 | 1,0400 | 90.400 | 98.184,00 |
| 19/7/2019 | 1,0400 | -2,80% | 1,0800 | 1,0800 | 1,0400 | 19.770 | 21.039,50 |
| 18/7/2019 | 1,0700 | 1,90% | 1,1000 | 1,1000 | 1,0500 | 11.018 | 11.688,80 |
| 17/7/2019 | 1,0500 | -1,87% | 1,0700 | 1,0700 | 1,0500 | 132.495 | 135.165,25 |
| 16/7/2019 | 1,0700 | 0,94% | 1,0600 | 1,0900 | 1,0600 | 5.074 | 5.388,87 |
| 15/7/2019 | 1,0600 | -0,93% | 1,0600 | 1,0600 | 1,0600 | 5.000 | 5.300,00 |
| 12/7/2019 | 1,0700 | 0,94% | 1,1000 | 1,1000 | 1,0500 | 20.100 | 21.225,33 |
| 11/7/2019 | 1,0600 | -2,75% | 1,0700 | 1,1100 | 1,0600 | 13.115 | 13.936,78 |
| 10/7/2019 | 1,0900 | 0,93% | 1,0900 | 1,0900 | 1,0700 | 40.170 | 43.715,10 |
| 09/7/2019 | 1,0800 | 1,89% | 1,0900 | 1,0900 | 1,0800 | 2.090 | 2.257,70 |
| 08/7/2019 | 1,0600 | -1,85% | 1,0600 | 1,0900 | 1,0600 | 13.305 | 14.115,00 |
| 05/7/2019 | 1,0800 | -1,82% | 1,0800 | 1,1300 | 1,0800 | 11.329 | 12.248,52 |
| 04/7/2019 | 1,1000 | -0,90% | 1,1000 | 1,1200 | 1,0800 | 18.290 | 19.859,60 |
| 03/7/2019 | 1,1100 | 0,91% | 1,1000 | 1,1200 | 1,1000 | 20.455 | 22.506,95 |
| 02/7/2019 | 1,1000 | 0,00% | 1,1000 | 1,1200 | 1,1000 | 5.500 | 6.051,25 |
| 01/7/2019 | 1,1000 | -0,90% | 1,1100 | 1,1200 | 1,1000 | 13.491 | 14.892,75 |
| 28/6/2019 | 1,1100 | -0,89% | 1,1200 | 1,1400 | 1,1100 | 18.255 | 20.454,85 |
| 27/6/2019 | 1,1200 | -0,88% | 1,1300 | 1,1300 | 1,1100 | 11.770 | 13.227,90 |
| 26/6/2019 | 1,1300 | -0,88% | 1,1300 | 1,1400 | 1,1300 | 5.784 | 6.556,76 |
| 24/6/2019 | 1,1400 | 0,88% | 1,1300 | 1,1400 | 1,1300 | 1.246 | 1.408,28 |
| 21/6/2019 | 1,1300 | -1,74% | 1,1300 | 1,1300 | 1,1300 | 3.784 | 4.275,92 |
| 20/6/2019 | 1,1500 | 1,77% | 1,1300 | 1,1500 | 1,1300 | 1.445 | 1.642,05 |
| 19/6/2019 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1300 | 2.671 | 3.018,23 |
| 18/6/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1300 | 7.130 | 8.098,20 |
| 14/6/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 3.350 | 3.819,00 |
| 13/6/2019 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1400 | 4.552 | 5.199,28 |
| 12/6/2019 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 9.000 | 10.350,00 |
| 11/6/2019 | 1,1500 | 0,00% | 1,1600 | 1,1600 | 1,1500 | 1.000 | 1.155,00 |
| 10/6/2019 | 1,1500 | -1,71% | 1,1600 | 1,1700 | 1,1500 | 5.007 | 5.767,25 |
| 07/6/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 470 | 549,90 |
| 06/6/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 550 | 643,50 |
| 05/6/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 4.170 | 4.878,90 |
| 04/6/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 2.000 | 2.340,00 |
| 03/6/2019 | 1,1700 | -0,85% | 1,1700 | 1,1700 | 1,1700 | 2.100 | 2.457,00 |
| 31/5/2019 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 30/5/2019 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 29/5/2019 | 1,1800 | 0,85% | 1,1700 | 1,1800 | 1,1700 | 5.220 | 6.147,02 |
| 28/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 68 | 79,56 |
| 27/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 24/5/2019 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 1.700 | 1.989,00 |
| 23/5/2019 | 1,1600 | -0,85% | 1,1700 | 1,1700 | 1,1600 | 2.654 | 3.101,18 |
| 22/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 400 | 468,00 |
| 21/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 20/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 17/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 16/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 1.346 | 1.574,82 |
| 15/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 3.440 | 4.024,80 |
| 14/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 13/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 780 | 912,60 |
| 10/5/2019 | 1,1700 | 2,63% | 1,1700 | 1,1700 | 1,1700 | 100 | 117,00 |
| 09/5/2019 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1400 | 3.085 | 3.538,85 |
| 08/5/2019 | 1,1500 | -1,71% | 1,1500 | 1,1500 | 1,1500 | 1.000 | 1.150,00 |
| 07/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 06/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 03/5/2019 | 1,1700 | 1,74% | 1,1600 | 1,1700 | 1,1600 | 6.000 | 6.980,00 |
| 02/5/2019 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.500 | 1.725,00 |
| 25/4/2019 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 2.291 | 2.634,65 |
| 24/4/2019 | 1,1500 | -1,71% | 1,1500 | 1,1500 | 1,1500 | 1.709 | 1.965,35 |
| 23/4/2019 | 1,1700 | -0,85% | 1,1400 | 1,1700 | 1,1400 | 55 | 62,85 |
| 18/4/2019 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 17/4/2019 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 16/4/2019 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 15/4/2019 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 1.000 | 1.180,00 |
| 12/4/2019 | 1,1800 | 7,27% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 11/4/2019 | 1,1000 | -3,51% | 1,1000 | 1,1200 | 1,0800 | 25.600 | 5.890,40 |
| 10/4/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 09/4/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 08/4/2019 | 1,1400 | -2,56% | 1,1400 | 1,1400 | 1,1400 | 4.625 | 5.272,50 |
| 05/4/2019 | 1,1700 | -1,68% | 1,1400 | 1,1700 | 1,1400 | 930 | 1.060,50 |
| 04/4/2019 | 1,1900 | 0,00% | 1,1400 | 1,1900 | 1,1300 | 6.250 | 7.160,70 |
| 03/4/2019 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 100 | 119,00 |
| 02/4/2019 | 1,1900 | 1,71% | 1,1800 | 1,1900 | 1,1800 | 5.450 | 6.431,50 |
| 29/3/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 28/3/2019 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 4.350 | 5.089,50 |
| 27/3/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 1.287 | 1.492,92 |
| 26/3/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 363 | 421,08 |
| 22/3/2019 | 1,1600 | 0,00% | 1,1400 | 1,1600 | 1,1400 | 1.273 | 1.463,94 |
| 21/3/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 20/3/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 19/3/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 18/3/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 249 | 288,84 |
| 15/3/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 14/3/2019 | 1,1600 | 1,75% | 1,1400 | 1,1600 | 1,1400 | 7.600 | 8.666,00 |
| 13/3/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 12/3/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 08/3/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 07/3/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 06/3/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 05/3/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 04/3/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 20.000 | 22.600,00 |
| 01/3/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 83.500 | 94.355,00 |
| 28/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 27/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 4.500 | 5.130,00 |
| 26/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 25/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 22/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 21/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 5.120 | 5.836,80 |
| 20/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 19/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 18/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 15/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 14/2/2019 | 1,1400 | -1,72% | 1,1600 | 1,1600 | 1,1400 | 2.548 | 2.905,32 |
| 13/2/2019 | 1,1600 | -1,69% | 1,1600 | 1,1600 | 1,1600 | 3.100 | 3.596,00 |
| 12/2/2019 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 11/2/2019 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1800 | 85 | 100,30 |
| 08/2/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 07/2/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 06/2/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 05/2/2019 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 451 | 527,67 |
| 04/2/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 01/2/2019 | 1,1600 | 0,00% | 1,1700 | 1,1700 | 1,1600 | 164 | 190,69 |
| 31/1/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 30/1/2019 | 1,1600 | -0,85% | 1,1600 | 1,1600 | 1,1600 | 2.100 | 2.436,00 |
| 29/1/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 28/1/2019 | 1,1700 | 0,00% | 1,1300 | 1,1700 | 1,1200 | 1.150 | 1.300,31 |
| 25/1/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 24/1/2019 | 1,1700 | 3,54% | 1,1600 | 1,1700 | 1,1600 | 50 | 58,30 |
| 23/1/2019 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 22/1/2019 | 1,1300 | -1,74% | 1,1400 | 1,1400 | 1,1300 | 3.450 | 3.910,90 |
| 21/1/2019 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 18/1/2019 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 17/1/2019 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 600 | 690,00 |
| 16/1/2019 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 1.100 | 1.265,00 |
| 15/1/2019 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 2.200 | 2.508,00 |
| 14/1/2019 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 6.000 | 6.900,00 |
| 11/1/2019 | 1,1600 | 0,87% | 1,1500 | 1,1600 | 1,1500 | 420 | 483,10 |
| 10/1/2019 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.590 | 1.828,50 |
| 09/1/2019 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.000 | 1.150,00 |
| 08/1/2019 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 1.000 | 1.150,00 |
| 07/1/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 04/1/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 03/1/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 500 | 580,00 |
| 02/1/2019 | 1,1600 | 1,75% | 1,1500 | 1,1600 | 1,1500 | 5.215 | 5.999,55 |
| 31/12/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 9.269 | 10.566,66 |
| 28/12/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 1.520 | 1.732,80 |
| 27/12/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 76 | 86,64 |
| 21/12/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 20/12/2018 | 1,1400 | 1,79% | 1,1200 | 1,1500 | 1,1200 | 7.645 | 8.675,43 |
| 19/12/2018 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 3.500 | 3.920,00 |
| 18/12/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 17/12/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 14/12/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 640 | 710,40 |
| 13/12/2018 | 1,1100 | -0,89% | 1,1000 | 1,1100 | 1,1000 | 2.060 | 2.266,60 |
| 12/12/2018 | 1,1200 | 0,00% | 1,1200 | 1,1300 | 1,1200 | 2.550 | 2.856,12 |
| 11/12/2018 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 215 | 240,80 |
| 10/12/2018 | 1,1100 | 0,00% | 1,1000 | 1,1100 | 1,1000 | 3.000 | 3.320,00 |
| 07/12/2018 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,1100 | 6.870 | 7.634,40 |
| 06/12/2018 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 2.000 | 2.240,00 |
| 05/12/2018 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 1.510 | 1.676,10 |
| 04/12/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 03/12/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 900 | 990,00 |
| 30/11/2018 | 1,1000 | -0,90% | 1,1000 | 1,1000 | 1,1000 | 900 | 990,00 |
| 29/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 1.550 | 1.720,50 |
| 28/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 27/11/2018 | 1,1100 | -0,89% | 1,1100 | 1,1100 | 1,1100 | 1.000 | 1.110,00 |
| 26/11/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 1.000 | 1.120,00 |
| 23/11/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 22/11/2018 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 380 | 425,60 |
| 21/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 20/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 19/11/2018 | 1,1100 | 1,83% | 1,1100 | 1,1100 | 1,1100 | 100 | 111,00 |
| 16/11/2018 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 15/11/2018 | 1,0900 | -1,80% | 1,1100 | 1,1100 | 1,0900 | 1.000 | 1.103,10 |
| 14/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 772 | 856,92 |
| 13/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 100 | 111,00 |
| 12/11/2018 | 1,1100 | 1,83% | 1,0900 | 1,1100 | 1,0800 | 2.880 | 3.143,50 |
| 09/11/2018 | 1,0900 | -1,80% | 1,0900 | 1,0900 | 1,0900 | 2.000 | 2.180,00 |
| 08/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 07/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 50 | 55,50 |
| 06/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 100 | 111,00 |
| 05/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 02/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 203 | 225,33 |
| 01/11/2018 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 1.185 | 1.315,35 |
| 31/10/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 750 | 825,00 |
| 30/10/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 29/10/2018 | 1,1000 | 0,00% | 1,0900 | 1,1200 | 1,0900 | 30.052 | 32.979,76 |
| 26/10/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 25/10/2018 | 1,1000 | -0,90% | 1,0900 | 1,1100 | 1,0900 | 22.640 | 24.740,40 |
| 24/10/2018 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,1000 | 33.538 | 37.057,48 |
| 23/10/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 590 | 660,80 |
| 22/10/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 850 | 952,00 |
| 19/10/2018 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1200 | 590 | 660,80 |
| 18/10/2018 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 17/10/2018 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 16/10/2018 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 15/10/2018 | 1,1300 | 0,89% | 1,1300 | 1,1400 | 1,1300 | 8.600 | 9.718,93 |
| 12/10/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 1.650 | 1.848,00 |
| 11/10/2018 | 1,1200 | 0,00% | 1,1200 | 1,1300 | 1,1100 | 5.332 | 5.940,52 |
| 10/10/2018 | 1,1200 | -0,88% | 1,1300 | 1,1300 | 1,1200 | 1.505 | 1.691,60 |
| 09/10/2018 | 1,1300 | 0,89% | 1,1200 | 1,1300 | 1,1200 | 7.010 | 7.857,88 |
| 08/10/2018 | 1,1200 | -0,88% | 1,1300 | 1,1300 | 1,1200 | 9.194 | 10.306,22 |
| 05/10/2018 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 1.197 | 1.352,61 |
| 04/10/2018 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 676 | 763,88 |
| 03/10/2018 | 1,1300 | -0,88% | 1,1400 | 1,1500 | 1,1100 | 25.819 | 28.944,97 |
| 02/10/2018 | 1,1400 | 2,70% | 1,1400 | 1,1400 | 1,1400 | 4.886 | 5.570,04 |
| 28/9/2018 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,1100 | 13.708 | 15.308,16 |
| 27/9/2018 | 1,1200 | 0,00% | 1,1200 | 1,1300 | 1,1200 | 13.310 | 14.913,20 |
| 26/9/2018 | 1,1200 | 0,00% | 1,1400 | 1,1400 | 1,1200 | 6.850 | 7.731,20 |
| 25/9/2018 | 1,1200 | -1,75% | 1,1200 | 1,1200 | 1,1200 | 6.350 | 7.112,00 |
| 24/9/2018 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 191 | 217,74 |
| 21/9/2018 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1200 | 3.002 | 3.386,46 |
| 20/9/2018 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 660 | 752,40 |
| 19/9/2018 | 1,1300 | -1,74% | 1,1400 | 1,1400 | 1,1000 | 6.740 | 7.525,91 |
| 18/9/2018 | 1,1500 | 0,00% | 1,1500 | 1,2000 | 1,1500 | 2.876 | 3.309,90 |
| 17/9/2018 | 1,1500 | 0,88% | 1,1400 | 1,1900 | 1,1400 | 10.959 | 12.528,14 |
| 14/9/2018 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1400 | 3.420 | 3.923,00 |
| 13/9/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.100 | 1.265,00 |
| 12/9/2018 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1400 | 1.924 | 2.200,91 |
| 11/9/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 1.224 | 1.395,36 |
| 10/9/2018 | 1,1400 | 0,00% | 1,1300 | 1,1400 | 1,1300 | 1.140 | 1.289,20 |
| 07/9/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 970 | 1.105,80 |
| 06/9/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 1.580 | 1.801,20 |
| 05/9/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 04/9/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1300 | 1.032 | 1.166,48 |
| 03/9/2018 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 435 | 495,90 |
| 31/8/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 30/8/2018 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 500 | 560,00 |
| 29/8/2018 | 1,1100 | -2,63% | 1,1100 | 1,1100 | 1,1100 | 669 | 742,59 |
| 28/8/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 2.000 | 2.280,00 |
| 27/8/2018 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 2.028 | 2.311,92 |
| 24/8/2018 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1200 | 19.375 | 21.700,00 |
| 23/8/2018 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1200 | 7.750 | 8.750,00 |
| 22/8/2018 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 3.350 | 3.819,00 |
| 21/8/2018 | 1,1200 | -1,75% | 1,1300 | 1,1300 | 1,1200 | 7.293 | 8.173,16 |
| 20/8/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 17/8/2018 | 1,1400 | 1,79% | 1,1200 | 1,1400 | 1,1200 | 2.745 | 3.089,30 |
| 16/8/2018 | 1,1200 | -1,75% | 1,1200 | 1,1200 | 1,1200 | 1.554 | 1.740,48 |
| 14/8/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 13/8/2018 | 1,1400 | 0,00% | 1,1300 | 1,1400 | 1,1300 | 1.635 | 1.849,55 |
| 10/8/2018 | 1,1400 | 0,00% | 1,1300 | 1,1400 | 1,1300 | 4.300 | 4.881,50 |
| 09/8/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1300 | 3.050 | 3.472,50 |
| 08/8/2018 | 1,1400 | 0,00% | 1,1400 | 1,1500 | 1,1400 | 10.249 | 11.703,70 |
| 07/8/2018 | 1,1400 | 0,00% | 1,1400 | 1,1500 | 1,1400 | 9.775 | 11.143,53 |
| 06/8/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 153 | 174,42 |
| 03/8/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 1.040 | 1.185,60 |
| 02/8/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 740 | 843,60 |
| 01/8/2018 | 1,1400 | 0,88% | 1,1300 | 1,1400 | 1,1300 | 40.000 | 44.225,50 |
| 31/7/2018 | 1,1300 | -0,88% | 1,1400 | 1,1400 | 1,1000 | 6.280 | 7.140,40 |
| 30/7/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 500 | 570,00 |
| 27/7/2018 | 1,1400 | 3,64% | 1,1400 | 1,1400 | 1,1400 | 130 | 148,20 |
| 26/7/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 25/7/2018 | 1,1000 | -3,51% | 1,1100 | 1,1100 | 1,1000 | 1.000 | 1.104,00 |
| 24/7/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 23/7/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 20/7/2018 | 1,1400 | 3,64% | 1,1200 | 1,1400 | 1,1200 | 2.650 | 3.004,00 |
| 19/7/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 18/7/2018 | 1,1000 | -1,79% | 1,1100 | 1,1100 | 1,0900 | 830 | 912,30 |
| 17/7/2018 | 1,1200 | 2,75% | 1,0900 | 1,1200 | 1,0900 | 372 | 411,48 |
| 16/7/2018 | 1,0900 | -0,91% | 1,1000 | 1,1300 | 1,0800 | 3.779 | 4.131,86 |
| 13/7/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 12/7/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 11/7/2018 | 1,1000 | -4,35% | 1,1100 | 1,1100 | 1,1000 | 19.500 | 21.452,00 |
| 10/7/2018 | 1,1500 | 4,55% | 1,1300 | 1,1500 | 1,1300 | 5.000 | 5.680,00 |
| 09/7/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 06/7/2018 | 1,1000 | -1,79% | 1,1200 | 1,1400 | 1,1000 | 7.000 | 7.865,00 |
| 05/7/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 04/7/2018 | 1,1200 | -4,27% | 1,1200 | 1,1200 | 1,1200 | 500 | 560,00 |
| 03/7/2018 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 02/7/2018 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 29/6/2018 | 1,1700 | 0,00% | 1,1600 | 1,1700 | 1,1600 | 1.880 | 2.184,60 |
| 28/6/2018 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 27/6/2018 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 26/6/2018 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 25/6/2018 | 1,1700 | 6,36% | 1,1000 | 1,2100 | 1,1000 | 69.550 | 78.214,60 |
| 22/6/2018 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0900 | 6.900 | 7.562,00 |
| 21/6/2018 | 1,1000 | -0,90% | 1,1100 | 1,1100 | 1,1000 | 2.700 | 2.973,00 |
| 20/6/2018 | 1,1100 | 0,91% | 1,1000 | 1,1200 | 1,1000 | 7.000 | 7.730,00 |
| 19/6/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 18/6/2018 | 1,1000 | -3,51% | 1,1100 | 1,1100 | 1,1000 | 3.500 | 3.865,00 |
| 15/6/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 14/6/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 13/6/2018 | 1,1400 | 2,70% | 1,1400 | 1,1400 | 1,1400 | 500 | 570,00 |
| 12/6/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 200 | 222,00 |
| 11/6/2018 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,1100 | 4.280 | 4.775,80 |
| 08/6/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 500 | 560,00 |
| 07/6/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 06/6/2018 | 1,1200 | -3,45% | 1,1200 | 1,1200 | 1,1200 | 900 | 1.008,00 |
| 05/6/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 04/6/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 01/6/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 31/5/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 30/5/2018 | 1,1600 | -0,85% | 1,1200 | 1,1700 | 1,1100 | 2.001 | 2.279,10 |
| 29/5/2018 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 25/5/2018 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 1 | 1,17 |
| 24/5/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 23/5/2018 | 1,1600 | 0,87% | 1,1500 | 1,1700 | 1,1500 | 6.619 | 7.649,57 |
| 22/5/2018 | 1,1500 | 2,68% | 1,1500 | 1,1500 | 1,1500 | 2.282 | 2.624,30 |
| 21/5/2018 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1200 | 1.650 | 1.848,00 |
| 18/5/2018 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 2.000 | 2.260,00 |
| 17/5/2018 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,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.% |
|---|