| 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 |
|---|---|---|---|---|---|---|---|
| 16/5/2018 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 5.500 | 6.215,00 |
| 15/5/2018 | 1,1300 | -1,74% | 1,1100 | 1,1400 | 1,1000 | 6.000 | 6.645,00 |
| 14/5/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 11/5/2018 | 1,1500 | 1,77% | 1,1500 | 1,1500 | 1,1500 | 3.981 | 4.578,15 |
| 10/5/2018 | 1,1300 | -2,59% | 1,1300 | 1,1300 | 1,1300 | 140.000 | 158.200,00 |
| 09/5/2018 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1500 | 137.210 | 155.113,60 |
| 08/5/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 8.200 | 9.430,00 |
| 07/5/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 5.500 | 6.325,00 |
| 04/5/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 3.000 | 3.450,00 |
| 03/5/2018 | 1,1500 | 0,00% | 1,1400 | 1,1500 | 1,1300 | 25.500 | 29.280,00 |
| 02/5/2018 | 1,1500 | 4,55% | 1,1400 | 1,1500 | 1,1400 | 16.000 | 18.360,00 |
| 30/4/2018 | 1,1000 | -3,51% | 1,1100 | 1,1400 | 1,1000 | 17.500 | 19.296,93 |
| 27/4/2018 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1200 | 2.500 | 2.831,00 |
| 26/4/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 20.000 | 22.400,00 |
| 25/4/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 24/4/2018 | 1,1200 | -0,88% | 1,1100 | 1,1500 | 1,1100 | 15.680 | 17.543,00 |
| 23/4/2018 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 20/4/2018 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 50 | 56,50 |
| 19/4/2018 | 1,1300 | 0,89% | 1,1300 | 1,1300 | 1,1300 | 2.000 | 2.260,00 |
| 18/4/2018 | 1,1200 | 2,75% | 1,1200 | 1,1200 | 1,1200 | 20.000 | 22.400,00 |
| 17/4/2018 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 16/4/2018 | 1,0900 | -2,68% | 1,1200 | 1,1200 | 1,0900 | 30.652 | 34.010,68 |
| 13/4/2018 | 1,1200 | 1,82% | 1,1000 | 1,1200 | 1,1000 | 47.976 | 53.580,60 |
| 12/4/2018 | 1,1000 | -2,65% | 1,1100 | 1,1100 | 1,1000 | 3.300 | 3.640,00 |
| 11/4/2018 | 1,1300 | 0,89% | 1,1300 | 1,1300 | 1,1300 | 2.700 | 3.051,00 |
| 05/4/2018 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 500 | 560,00 |
| 04/4/2018 | 1,1100 | -2,63% | 1,1200 | 1,1200 | 1,1000 | 2.700 | 3.002,75 |
| 03/4/2018 | 1,1400 | 2,70% | 1,1400 | 1,1400 | 1,1400 | 1.100 | 1.254,00 |
| 29/3/2018 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 25 | 27,75 |
| 28/3/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 1.600 | 1.760,00 |
| 27/3/2018 | 1,1000 | -3,51% | 1,1100 | 1,1100 | 1,1000 | 11.305 | 12.445,50 |
| 26/3/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 23/3/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 22/3/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 21/3/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 2.140 | 2.439,60 |
| 20/3/2018 | 1,1400 | 0,00% | 1,1500 | 1,1500 | 1,1400 | 2.530 | 2.894,20 |
| 19/3/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 16/3/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 15/3/2018 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 2.555 | 2.912,70 |
| 14/3/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 13/3/2018 | 1,1500 | 5,50% | 1,1300 | 1,1500 | 1,1300 | 12.000 | 13.724,90 |
| 12/3/2018 | 1,0900 | -0,91% | 1,1100 | 1,1100 | 1,0900 | 3.100 | 3.405,00 |
| 09/3/2018 | 1,1000 | -2,65% | 1,1300 | 1,1300 | 1,1000 | 18.610 | 20.534,00 |
| 08/3/2018 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1300 | 1.500 | 1.695,00 |
| 07/3/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 1.000 | 1.140,00 |
| 06/3/2018 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 1.390 | 1.584,60 |
| 05/3/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 750 | 862,50 |
| 02/3/2018 | 1,1500 | 4,55% | 1,1300 | 1,1500 | 1,1300 | 4.800 | 5.460,00 |
| 01/3/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 28/2/2018 | 1,1000 | -0,90% | 1,1200 | 1,1200 | 1,0900 | 26.390 | 29.196,40 |
| 27/2/2018 | 1,1100 | -0,89% | 1,1200 | 1,1300 | 1,1100 | 4.110 | 4.588,30 |
| 26/2/2018 | 1,1200 | -1,75% | 1,1200 | 1,1200 | 1,1200 | 2.000 | 2.240,00 |
| 23/2/2018 | 1,1400 | 2,70% | 1,1500 | 1,1500 | 1,1300 | 5.110 | 5.843,90 |
| 22/2/2018 | 1,1100 | -2,63% | 1,1400 | 1,1400 | 1,1100 | 14.500 | 16.143,20 |
| 21/2/2018 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 2.405 | 2.741,70 |
| 20/2/2018 | 1,1500 | 2,68% | 1,1400 | 1,1600 | 1,1400 | 8.710 | 9.986,50 |
| 16/2/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 265 | 296,80 |
| 15/2/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 1.000 | 1.120,00 |
| 14/2/2018 | 1,1200 | -1,75% | 1,1400 | 1,1400 | 1,1000 | 4.775 | 5.275,70 |
| 13/2/2018 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 900 | 1.026,00 |
| 12/2/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 09/2/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.000 | 1.150,00 |
| 08/2/2018 | 1,1500 | 4,55% | 1,1500 | 1,1500 | 1,1500 | 50 | 57,50 |
| 07/2/2018 | 1,1000 | 0,00% | 1,1000 | 1,1500 | 1,0900 | 3.255 | 3.574,91 |
| 06/2/2018 | 1,1000 | -4,35% | 1,1400 | 1,1500 | 1,1000 | 49.860 | 54.912,20 |
| 05/2/2018 | 1,1500 | 0,00% | 1,1400 | 1,1500 | 1,1200 | 5.500 | 6.226,90 |
| 02/2/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 3.797 | 4.366,55 |
| 01/2/2018 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 1.085 | 1.247,75 |
| 31/1/2018 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1500 | 8.418 | 9.704,88 |
| 30/1/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 29/1/2018 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1500 | 7.500 | 8.650,00 |
| 26/1/2018 | 1,1600 | 0,87% | 1,1500 | 1,1600 | 1,1500 | 8.100 | 9.354,00 |
| 25/1/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 300 | 345,00 |
| 24/1/2018 | 1,1500 | 0,00% | 1,1500 | 1,1600 | 1,1500 | 21.340 | 24.542,00 |
| 23/1/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 14.125 | 16.243,75 |
| 22/1/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 6.009 | 6.910,35 |
| 19/1/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 2.278 | 2.619,70 |
| 18/1/2018 | 1,1500 | 0,00% | 1,1500 | 1,1600 | 1,1500 | 14.915 | 17.182,25 |
| 17/1/2018 | 1,1500 | 3,60% | 1,1500 | 1,1500 | 1,1500 | 2.000 | 2.300,00 |
| 16/1/2018 | 1,1100 | -3,48% | 1,1100 | 1,1100 | 1,1100 | 25 | 27,75 |
| 15/1/2018 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 6.000 | 6.900,00 |
| 12/1/2018 | 1,1400 | 0,88% | 1,1300 | 1,1400 | 1,1300 | 7.000 | 7.960,00 |
| 11/1/2018 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 1.000 | 1.130,00 |
| 10/1/2018 | 1,1300 | 0,89% | 1,1300 | 1,1300 | 1,1300 | 1.000 | 1.130,00 |
| 09/1/2018 | 1,1200 | 1,82% | 1,1200 | 1,1200 | 1,1200 | 4.000 | 4.480,00 |
| 08/1/2018 | 1,1000 | -0,90% | 1,1100 | 1,1100 | 1,1000 | 4.454 | 4.904,40 |
| 05/1/2018 | 1,1100 | 0,91% | 1,1200 | 1,1200 | 1,1000 | 9.866 | 10.940,25 |
| 04/1/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 03/1/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 02/1/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 621 | 683,10 |
| 29/12/2017 | 1,1000 | 0,92% | 1,1000 | 1,1000 | 1,1000 | 1.300 | 1.430,00 |
| 28/12/2017 | 1,0900 | 0,93% | 1,0700 | 1,1000 | 1,0700 | 1.349 | 1.464,92 |
| 27/12/2017 | 1,0800 | -1,82% | 1,1000 | 1,1000 | 1,0700 | 1.517 | 1.639,49 |
| 22/12/2017 | 1,1000 | 1,85% | 1,1000 | 1,1000 | 1,1000 | 470 | 517,00 |
| 21/12/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 20/12/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 19/12/2017 | 1,0800 | -3,57% | 1,1200 | 1,1200 | 1,0800 | 11.062 | 11.993,54 |
| 18/12/2017 | 1,1200 | 1,82% | 1,1200 | 1,1200 | 1,0900 | 1.184 | 1.317,38 |
| 15/12/2017 | 1,1000 | -1,79% | 1,1000 | 1,1200 | 1,1000 | 17.017 | 18.739,24 |
| 14/12/2017 | 1,1200 | 0,00% | 1,1300 | 1,1300 | 1,1200 | 4.910 | 5.548,20 |
| 13/12/2017 | 1,1200 | 0,90% | 1,1300 | 1,1300 | 1,1000 | 12.830 | 14.256,57 |
| 12/12/2017 | 1,1100 | -0,89% | 1,1200 | 1,1300 | 1,1100 | 7.790 | 8.669,64 |
| 11/12/2017 | 1,1200 | 0,00% | 1,1200 | 1,1300 | 1,1200 | 8.518 | 9.545,43 |
| 08/12/2017 | 1,1200 | -1,75% | 1,1200 | 1,1200 | 1,1200 | 1.200 | 1.344,00 |
| 07/12/2017 | 1,1400 | 0,88% | 1,1100 | 1,1400 | 1,1100 | 52.000 | 56.227,50 |
| 06/12/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 209 | 236,17 |
| 05/12/2017 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1300 | 490 | 553,70 |
| 04/12/2017 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 150 | 171,00 |
| 01/12/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 200 | 226,00 |
| 30/11/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 29/11/2017 | 1,1300 | 1,80% | 1,1300 | 1,1300 | 1,1300 | 100 | 113,00 |
| 28/11/2017 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 27/11/2017 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 24/11/2017 | 1,1100 | -1,77% | 1,1100 | 1,1100 | 1,1100 | 631 | 700,41 |
| 23/11/2017 | 1,1300 | -0,88% | 1,1300 | 1,1400 | 1,1200 | 1.965 | 2.215,45 |
| 22/11/2017 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 6.000 | 6.840,00 |
| 21/11/2017 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 2.000 | 2.280,00 |
| 20/11/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 25.000 | 28.750,00 |
| 17/11/2017 | 1,1500 | 0,00% | 1,1800 | 1,1800 | 1,1500 | 4.851 | 5.618,15 |
| 16/11/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1400 | 2.900 | 3.318,00 |
| 15/11/2017 | 1,1500 | -2,54% | 1,1500 | 1,1900 | 1,1400 | 2.330 | 2.683,10 |
| 14/11/2017 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1800 | 150 | 177,00 |
| 13/11/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 10/11/2017 | 1,1600 | -0,85% | 1,1600 | 1,1600 | 1,1600 | 2.000 | 2.320,00 |
| 09/11/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 08/11/2017 | 1,1700 | 0,00% | 1,1800 | 1,1900 | 1,1700 | 7.459 | 8.799,63 |
| 07/11/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 9.300 | 10.881,00 |
| 06/11/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 300 | 351,00 |
| 03/11/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 02/11/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 01/11/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 500 | 585,00 |
| 31/10/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 30/10/2017 | 1,1700 | -1,68% | 1,1900 | 1,1900 | 1,1700 | 418 | 494,06 |
| 27/10/2017 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 26/10/2017 | 1,1900 | 1,71% | 1,1900 | 1,1900 | 1,1900 | 253 | 301,07 |
| 25/10/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 600 | 702,00 |
| 24/10/2017 | 1,1700 | -2,50% | 1,1700 | 1,1700 | 1,1700 | 1.150 | 1.345,50 |
| 23/10/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 230 | 276,00 |
| 20/10/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 19/10/2017 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,2000 | 3.000 | 3.600,00 |
| 18/10/2017 | 1,2100 | 3,42% | 1,2000 | 1,2100 | 1,1700 | 7.500 | 8.985,00 |
| 17/10/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 16/10/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 13/10/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 12/10/2017 | 1,1700 | 0,86% | 1,1700 | 1,1900 | 1,1500 | 19.296 | 22.398,44 |
| 11/10/2017 | 1,1600 | -2,52% | 1,1600 | 1,1600 | 1,1600 | 2.143 | 2.485,88 |
| 10/10/2017 | 1,1900 | 1,71% | 1,1900 | 1,1900 | 1,1900 | 400 | 476,00 |
| 09/10/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 06/10/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 05/10/2017 | 1,1700 | 1,74% | 1,1700 | 1,1700 | 1,1700 | 29.113 | 34.062,21 |
| 04/10/2017 | 1,1500 | -1,71% | 1,1600 | 1,1600 | 1,1400 | 13.550 | 15.565,20 |
| 03/10/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 02/10/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 1.480 | 1.731,60 |
| 29/9/2017 | 1,1700 | -0,85% | 1,1700 | 1,1700 | 1,1700 | 350 | 409,50 |
| 28/9/2017 | 1,1800 | -1,67% | 1,1800 | 1,1800 | 1,1800 | 550 | 649,00 |
| 27/9/2017 | 1,2000 | 3,45% | 1,2000 | 1,2000 | 1,2000 | 1.500 | 1.800,00 |
| 26/9/2017 | 1,1600 | -1,69% | 1,1600 | 1,1600 | 1,1600 | 109 | 126,44 |
| 25/9/2017 | 1,1800 | -0,84% | 1,1800 | 1,1800 | 1,1800 | 500 | 590,00 |
| 22/9/2017 | 1,1900 | -0,83% | 1,1700 | 1,1900 | 1,1600 | 3.295 | 3.860,85 |
| 21/9/2017 | 1,2000 | -3,23% | 1,1900 | 1,2000 | 1,1700 | 4.500 | 5.280,20 |
| 20/9/2017 | 1,2400 | 3,33% | 1,2000 | 1,2400 | 1,1900 | 10.290 | 12.427,10 |
| 19/9/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 2.800 | 3.360,00 |
| 18/9/2017 | 1,2000 | -2,44% | 1,2000 | 1,2300 | 1,2000 | 7.185 | 8.625,00 |
| 15/9/2017 | 1,2300 | 2,50% | 1,2200 | 1,2300 | 1,2200 | 5.400 | 6.622,00 |
| 14/9/2017 | 1,2000 | -0,83% | 1,2200 | 1,2200 | 1,2000 | 4.000 | 4.820,00 |
| 13/9/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 12/9/2017 | 1,2100 | -3,20% | 1,2100 | 1,2400 | 1,2000 | 10.500 | 12.650,50 |
| 11/9/2017 | 1,2500 | 0,81% | 1,2400 | 1,2600 | 1,2300 | 25.365 | 31.376,10 |
| 08/9/2017 | 1,2400 | 1,64% | 1,2200 | 1,2500 | 1,2200 | 4.720 | 5.822,15 |
| 07/9/2017 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 06/9/2017 | 1,2200 | -0,81% | 1,2200 | 1,2200 | 1,2200 | 300 | 366,00 |
| 05/9/2017 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2100 | 5.665 | 6.861,95 |
| 04/9/2017 | 1,2300 | 0,00% | 1,2200 | 1,2300 | 1,2200 | 1.065 | 1.299,95 |
| 01/9/2017 | 1,2300 | 2,50% | 1,2200 | 1,2300 | 1,2200 | 3.239 | 3.957,67 |
| 31/8/2017 | 1,2000 | -0,83% | 1,2200 | 1,2200 | 1,2000 | 2.451 | 2.962,47 |
| 30/8/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 29/8/2017 | 1,2100 | 0,00% | 1,2300 | 1,2300 | 1,2000 | 1.740 | 2.102,00 |
| 28/8/2017 | 1,2100 | -2,42% | 1,2300 | 1,2300 | 1,2100 | 2.446 | 2.976,12 |
| 25/8/2017 | 1,2400 | 2,48% | 1,2000 | 1,2400 | 1,2000 | 1.250 | 1.507,55 |
| 24/8/2017 | 1,2100 | -1,63% | 1,2000 | 1,2200 | 1,2000 | 11.201 | 13.515,22 |
| 23/8/2017 | 1,2300 | -1,60% | 1,2300 | 1,2300 | 1,2300 | 755 | 928,65 |
| 22/8/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 21/8/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 18/8/2017 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,2500 | 800 | 1.000,00 |
| 17/8/2017 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 650 | 806,00 |
| 16/8/2017 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2200 | 421 | 518,62 |
| 14/8/2017 | 1,2400 | 1,64% | 1,2400 | 1,2400 | 1,2400 | 100 | 124,00 |
| 11/8/2017 | 1,2200 | 2,52% | 1,2000 | 1,3000 | 1,2000 | 162.738 | 179.835,80 |
| 10/8/2017 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 750 | 892,50 |
| 09/8/2017 | 1,1900 | 0,85% | 1,1800 | 1,2000 | 1,1800 | 4.397 | 5.228,05 |
| 08/8/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 229 | 270,22 |
| 07/8/2017 | 1,1800 | -0,84% | 1,1800 | 1,1800 | 1,1800 | 100 | 118,00 |
| 04/8/2017 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 03/8/2017 | 1,1900 | 0,00% | 1,1500 | 1,1900 | 1,1500 | 4.500 | 5.215,00 |
| 02/8/2017 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 100 | 119,00 |
| 01/8/2017 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 31/7/2017 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 28/7/2017 | 1,1900 | 5,31% | 1,1900 | 1,1900 | 1,1900 | 190 | 226,10 |
| 27/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 26/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 25/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 24/7/2017 | 1,1300 | 0,00% | 1,1900 | 1,1900 | 1,1300 | 159 | 188,67 |
| 21/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 20/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 19/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 18/7/2017 | 1,1300 | 0,89% | 1,1900 | 1,1900 | 1,1200 | 1.050 | 1.188,50 |
| 17/7/2017 | 1,1200 | -2,61% | 1,1500 | 1,1500 | 1,1200 | 3.843 | 4.342,16 |
| 14/7/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 13/7/2017 | 1,1500 | -3,36% | 1,1500 | 1,1500 | 1,1500 | 2.000 | 2.300,00 |
| 12/7/2017 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 11/7/2017 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 10/7/2017 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 07/7/2017 | 1,1900 | 2,59% | 1,1800 | 1,1900 | 1,1800 | 100 | 118,25 |
| 06/7/2017 | 1,1600 | 0,00% | 1,1500 | 1,1600 | 1,1500 | 1.499 | 1.728,84 |
| 05/7/2017 | 1,1600 | -0,85% | 1,1500 | 1,1600 | 1,1500 | 2.168 | 2.502,38 |
| 04/7/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 03/7/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 600 | 702,00 |
| 30/6/2017 | 1,1700 | 1,74% | 1,1700 | 1,1700 | 1,1700 | 150 | 175,50 |
| 29/6/2017 | 1,1500 | 1,77% | 1,1400 | 1,1500 | 1,1400 | 317.750 | 349.900,00 |
| 28/6/2017 | 1,1300 | -1,74% | 1,1500 | 1,1500 | 1,1300 | 1.000 | 1.140,00 |
| 27/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 501 | 576,15 |
| 26/6/2017 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 4.142 | 4.763,30 |
| 23/6/2017 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 1.000 | 1.140,00 |
| 22/6/2017 | 1,1300 | -1,74% | 1,1300 | 1,1300 | 1,1300 | 20.000 | 22.600,00 |
| 21/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 20/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 19/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 609 | 700,35 |
| 16/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 15/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 9.500 | 10.925,00 |
| 14/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 5.702 | 6.557,30 |
| 13/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 7.725 | 8.883,75 |
| 12/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.745 | 2.006,75 |
| 09/6/2017 | 1,1500 | 0,00% | 1,1400 | 1,1500 | 1,1400 | 5.950 | 6.832,50 |
| 08/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 50 | 57,50 |
| 07/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 06/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.433 | 1.647,95 |
| 02/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.325 | 1.523,75 |
| 01/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 570 | 655,50 |
| 31/5/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 291 | 334,65 |
| 30/5/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 50 | 57,50 |
| 29/5/2017 | 1,1500 | 0,00% | 1,1300 | 1,1500 | 1,1300 | 1.045 | 1.181,85 |
| 26/5/2017 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 3.100 | 3.565,00 |
| 25/5/2017 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 1.425 | 1.624,50 |
| 24/5/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1400 | 6.575 | 7.555,50 |
| 23/5/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.000 | 1.150,00 |
| 22/5/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 2.681 | 3.083,15 |
| 19/5/2017 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1400 | 34.500 | 39.635,00 |
| 18/5/2017 | 1,1600 | 0,87% | 1,1900 | 1,1900 | 1,1600 | 2.750 | 3.197,50 |
| 17/5/2017 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 500 | 575,00 |
| 16/5/2017 | 1,1600 | -1,69% | 1,1500 | 1,1600 | 1,1500 | 1.000 | 1.155,00 |
| 15/5/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 3.785 | 4.466,30 |
| 12/5/2017 | 1,1800 | 0,00% | 1,1500 | 1,1800 | 1,1500 | 201 | 237,15 |
| 11/5/2017 | 1,1800 | 0,00% | 1,1600 | 1,1800 | 1,1600 | 980 | 1.146,40 |
| 10/5/2017 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 100 | 118,00 |
| 09/5/2017 | 1,1500 | 0,00% | 1,1500 | 1,1800 | 1,1500 | 5.286 | 6.081,90 |
| 08/5/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 05/5/2017 | 1,1500 | -2,54% | 1,1600 | 1,1600 | 1,1500 | 7.000 | 8.105,00 |
| 04/5/2017 | 1,1800 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 10.150 | 11.927,66 |
| 03/5/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 325 | 383,50 |
| 02/5/2017 | 1,1800 | 3,51% | 1,1700 | 1,1800 | 1,1700 | 795 | 931,74 |
| 28/4/2017 | 1,1400 | -3,39% | 1,1600 | 1,1600 | 1,1400 | 3.400 | 3.917,16 |
| 27/4/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 26/4/2017 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1800 | 172 | 202,96 |
| 25/4/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 24/4/2017 | 1,1700 | -0,85% | 1,1700 | 1,1700 | 1,1700 | 7.000 | 8.190,00 |
| 21/4/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 20/4/2017 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 15 | 17,70 |
| 19/4/2017 | 1,1500 | 0,00% | 1,1600 | 1,1800 | 1,1500 | 15.500 | 17.848,00 |
| 13/4/2017 | 1,1500 | -2,54% | 1,1700 | 1,1700 | 1,1500 | 5.550 | 6.408,66 |
| 12/4/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 11/4/2017 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 100 | 118,00 |
| 10/4/2017 | 1,1500 | -1,71% | 1,1700 | 1,1800 | 1,1500 | 4.770 | 5.545,10 |
| 07/4/2017 | 1,1700 | 1,74% | 1,1700 | 1,1700 | 1,1700 | 3.280 | 3.837,60 |
| 06/4/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 4.500 | 5.175,00 |
| 05/4/2017 | 1,1500 | -0,86% | 1,1600 | 1,1700 | 1,1500 | 3.270 | 3.765,00 |
| 04/4/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 03/4/2017 | 1,1600 | -1,69% | 1,1600 | 1,1600 | 1,1600 | 40 | 46,40 |
| 31/3/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 30/3/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 29/3/2017 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 50 | 59,00 |
| 28/3/2017 | 1,1500 | -2,54% | 1,1500 | 1,1500 | 1,1500 | 500 | 575,00 |
| 27/3/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 24/3/2017 | 1,1800 | 4,42% | 1,1800 | 1,1800 | 1,1800 | 150 | 177,00 |
| 23/3/2017 | 1,1300 | -1,74% | 1,1500 | 1,1800 | 1,1200 | 9.800 | 11.125,35 |
| 22/3/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 21/3/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 20/3/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 305 | 350,75 |
| 17/3/2017 | 1,1500 | -6,50% | 1,1500 | 1,1500 | 1,1500 | 4.900 | 5.635,00 |
| 16/3/2017 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 75 | 92,25 |
| 15/3/2017 | 1,2300 | 6,03% | 1,2300 | 1,2300 | 1,2300 | 100 | 123,00 |
| 14/3/2017 | 1,1600 | -1,69% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 10/3/2017 | 1,1800 | -4,84% | 1,1800 | 1,1800 | 1,1800 | 678 | 800,04 |
| 09/3/2017 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 08/3/2017 | 1,2400 | 5,98% | 1,1700 | 1,2400 | 1,1700 | 2.150 | 2.531,00 |
| 07/3/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 500 | 585,00 |
| 06/3/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 03/3/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 1.457 | 1.704,69 |
| 02/3/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 01/3/2017 | 1,1700 | -0,85% | 1,1700 | 1,1700 | 1,1700 | 2.043 | 2.390,31 |
| 28/2/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,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.% |
|---|