| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)
9,0000 €
0,1500 (1,69%)
- Άνοιγμα 8,7000
- Υψηλό 9,0000
- Χαμηλό 8,6500
- Όγκος 4.194
- Τζίρος 36.951 €
- Πράξεις 43
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/8/2018 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 14/8/2018 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 13/8/2018 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 10/8/2018 | 0,9900 | 1,02% | 0,9800 | 1,0000 | 0,9800 | 800 | 790,00 |
| 09/8/2018 | 0,9800 | 4,81% | 0,9750 | 0,9800 | 0,9750 | 600 | 587,00 |
| 08/8/2018 | 0,9350 | -4,59% | 0,9350 | 0,9400 | 0,9350 | 781 | 731,00 |
| 07/8/2018 | 0,9800 | 1,03% | 0,9800 | 0,9800 | 0,9800 | 200 | 196,00 |
| 06/8/2018 | 0,9700 | -2,02% | 0,9700 | 0,9700 | 0,9700 | 629 | 610,00 |
| 03/8/2018 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 02/8/2018 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 01/8/2018 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 31/7/2018 | 0,9900 | 1,02% | 0,9900 | 0,9900 | 0,9900 | 500 | 495,00 |
| 30/7/2018 | 0,9800 | 2,08% | 0,9800 | 0,9800 | 0,9800 | 1.000 | 980,00 |
| 27/7/2018 | 0,9600 | 0,52% | 0,9600 | 0,9600 | 0,9600 | 1.520 | 1.459,00 |
| 26/7/2018 | 0,9550 | 0,00% | 0,9550 | 0,9550 | 0,9550 | ,00 | |
| 25/7/2018 | 0,9550 | 0,00% | 0,9550 | 0,9550 | 0,9550 | ,00 | |
| 24/7/2018 | 0,9550 | -1,55% | 0,9600 | 0,9800 | 0,9500 | 513 | 489,00 |
| 23/7/2018 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 20/7/2018 | 0,9700 | -3,00% | 0,9600 | 0,9700 | 0,9550 | 3.144 | 3.026,00 |
| 19/7/2018 | 1,0000 | 7,53% | 1,0000 | 1,0000 | 1,0000 | 3.600 | 3.600,00 |
| 18/7/2018 | 0,9300 | -5,58% | 0,9300 | 0,9300 | 0,9300 | 1 | ,00 |
| 17/7/2018 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 16/7/2018 | 0,9850 | 1,55% | 0,9700 | 1,0000 | 0,9700 | 5.080 | 5.000,00 |
| 13/7/2018 | 0,9700 | -1,02% | 0,9700 | 0,9700 | 0,9700 | 1.260 | 1.222,00 |
| 12/7/2018 | 0,9800 | 1,03% | 0,9800 | 0,9800 | 0,9800 | 2.080 | 2.038,00 |
| 11/7/2018 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 1.730 | 1.678,00 |
| 10/7/2018 | 0,9700 | -2,02% | 0,9700 | 0,9700 | 0,9700 | 1.800 | 1.746,00 |
| 09/7/2018 | 0,9900 | 2,06% | 0,9900 | 0,9900 | 0,9900 | 620 | 613,00 |
| 06/7/2018 | 0,9700 | -0,51% | 0,9700 | 0,9700 | 0,9700 | 1.080 | 1.047,00 |
| 05/7/2018 | 0,9750 | 0,52% | 0,9700 | 0,9800 | 0,9700 | 1.500 | 1.461,00 |
| 04/7/2018 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 03/7/2018 | 0,9700 | -2,02% | 0,9700 | 0,9700 | 0,9700 | 1.000 | 970,00 |
| 02/7/2018 | 0,9900 | 2,06% | 0,9650 | 0,9900 | 0,9600 | 380 | 371,00 |
| 29/6/2018 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 28/6/2018 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 27/6/2018 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 26/6/2018 | 0,9700 | -0,51% | 0,9750 | 0,9750 | 0,9700 | 2.100 | 2.037,00 |
| 25/6/2018 | 0,9750 | -0,51% | 0,9800 | 0,9800 | 0,9700 | 5.330 | 5.200,00 |
| 22/6/2018 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 1.670 | 1.636,00 |
| 21/6/2018 | 0,9800 | -3,92% | 0,9800 | 0,9800 | 0,9800 | 1.000 | 980,00 |
| 20/6/2018 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 19/6/2018 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 18/6/2018 | 1,0200 | 4,08% | 1,0000 | 1,0400 | 1,0000 | 2.500 | 2.540,00 |
| 15/6/2018 | 0,9800 | -1,01% | 0,9800 | 0,9800 | 0,9800 | 1.390 | 1.362,00 |
| 14/6/2018 | 0,9900 | -0,50% | 1,0100 | 1,0400 | 0,9900 | 4.990 | 5.029,00 |
| 13/6/2018 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | 1.852 | 1.842,00 |
| 12/6/2018 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | 1.600 | 1.592,00 |
| 11/6/2018 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 08/6/2018 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 07/6/2018 | 0,9950 | 1,02% | 0,9850 | 1,0300 | 0,9800 | 1.810 | 1.799,00 |
| 06/6/2018 | 0,9850 | 0,51% | 0,9850 | 0,9850 | 0,9800 | 120 | 118,00 |
| 05/6/2018 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 04/6/2018 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 01/6/2018 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 31/5/2018 | 0,9800 | -1,51% | 0,9800 | 0,9800 | 0,9800 | 4 | 3,00 |
| 30/5/2018 | 0,9950 | 1,53% | 0,9800 | 1,0300 | 0,9800 | 1.600 | 1.594,00 |
| 29/5/2018 | 0,9800 | -1,01% | 0,9800 | 0,9800 | 0,9800 | 1.850 | 1.813,00 |
| 25/5/2018 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 2.000 | 1.980,00 |
| 24/5/2018 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 23/5/2018 | 0,9900 | 1,02% | 0,9900 | 0,9900 | 0,9900 | 1.500 | 1.485,00 |
| 22/5/2018 | 0,9800 | -1,51% | 0,9800 | 0,9850 | 0,9800 | 1.130 | 1.107,00 |
| 21/5/2018 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 18/5/2018 | 0,9950 | 0,51% | 0,9950 | 0,9950 | 0,9950 | 30 | 29,00 |
| 17/5/2018 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 1.180 | 1.168,00 |
| 16/5/2018 | 0,9900 | 0,00% | 1,0100 | 1,0100 | 0,9900 | 5.000 | 5.000,00 |
| 15/5/2018 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 1.060 | 1.049,00 |
| 14/5/2018 | 0,9900 | -0,50% | 0,9900 | 0,9900 | 0,9900 | 2.480 | 2.455,00 |
| 11/5/2018 | 0,9950 | -1,49% | 1,0000 | 1,0000 | 0,9900 | 3.650 | 3.634,00 |
| 10/5/2018 | 1,0100 | 4,66% | 0,9450 | 1,0100 | 0,9450 | 2.330 | 2.317,00 |
| 09/5/2018 | 0,9650 | -2,03% | 0,9800 | 0,9800 | 0,9600 | 2.800 | 2.708,00 |
| 08/5/2018 | 0,9850 | -1,50% | 0,9850 | 0,9850 | 0,9850 | 60 | 59,00 |
| 07/5/2018 | 1,0000 | 0,00% | 1,0100 | 1,0100 | 1,0000 | 3.800 | 3.813,00 |
| 04/5/2018 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 03/5/2018 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 02/5/2018 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 30/4/2018 | 1,0000 | -1,96% | 1,0100 | 1,0100 | 1,0000 | 4.870 | 4.880,00 |
| 27/4/2018 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 26/4/2018 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 25/4/2018 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 1.163 | 1.186,00 |
| 24/4/2018 | 1,0200 | -0,97% | 1,0300 | 1,0300 | 1,0100 | 134 | 136,00 |
| 23/4/2018 | 1,0300 | 0,00% | 1,0200 | 1,0300 | 1,0200 | 1.500 | 1.535,00 |
| 20/4/2018 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0200 | 1.500 | 1.540,00 |
| 19/4/2018 | 1,0400 | 2,97% | 1,0400 | 1,0500 | 1,0400 | 250 | 260,00 |
| 18/4/2018 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 17/4/2018 | 1,0100 | 0,00% | 0,9550 | 1,0200 | 0,9550 | 4.559 | 4.588,00 |
| 16/4/2018 | 1,0100 | 1,00% | 1,0000 | 1,0200 | 1,0000 | 1.300 | 1.311,00 |
| 13/4/2018 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 400 | 400,00 |
| 12/4/2018 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 1.070 | 1.070,00 |
| 11/4/2018 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 10/4/2018 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 05/4/2018 | 1,0100 | 1,00% | 0,9500 | 1,0100 | 0,9500 | 1.810 | 1.818,00 |
| 04/4/2018 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 500 | 500,00 |
| 03/4/2018 | 1,0100 | -0,98% | 1,0100 | 1,0100 | 1,0000 | 1.000 | 1.005,00 |
| 29/3/2018 | 1,0200 | 0,00% | 1,0400 | 1,0400 | 1,0000 | 2.801 | 2.846,00 |
| 28/3/2018 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 1.445 | 1.473,00 |
| 27/3/2018 | 1,0200 | -0,97% | 1,0400 | 1,0400 | 1,0200 | 2.586 | 2.662,00 |
| 26/3/2018 | 1,0300 | 0,98% | 1,0300 | 1,0300 | 1,0200 | 3.000 | 3.080,00 |
| 23/3/2018 | 1,0200 | 0,00% | 0,9500 | 1,0200 | 0,9500 | 1.136 | 1.136,00 |
| 22/3/2018 | 1,0200 | -0,97% | 1,0200 | 1,0200 | 1,0200 | 2.050 | 2.091,00 |
| 21/3/2018 | 1,0300 | 3,00% | 1,0100 | 1,0400 | 1,0100 | 3.884 | 3.994,00 |
| 20/3/2018 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 1,0000 | 1.350 | 1.355,00 |
| 19/3/2018 | 1,0000 | -0,99% | 0,9800 | 1,0100 | 0,9800 | 3.979 | 3.980,00 |
| 16/3/2018 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 500 | 505,00 |
| 15/3/2018 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 650 | 656,00 |
| 14/3/2018 | 1,0100 | 0,00% | 1,0100 | 1,0200 | 1,0000 | 2.500 | 2.521,00 |
| 13/3/2018 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 1,0000 | 1.909 | 1.919,00 |
| 12/3/2018 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1.041 | 1.041,00 |
| 09/3/2018 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 0,9750 | 5.300 | 5.283,00 |
| 08/3/2018 | 1,0200 | 0,99% | 1,0200 | 1,0200 | 1,0200 | 100 | 102,00 |
| 07/3/2018 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 250 | 252,00 |
| 06/3/2018 | 1,0100 | -0,98% | 1,0100 | 1,0200 | 1,0000 | 1.700 | 1.709,00 |
| 05/3/2018 | 1,0200 | -4,67% | 1,0200 | 1,0200 | 1,0200 | 700 | 714,00 |
| 02/3/2018 | 1,0700 | 0,00% | 1,0300 | 1,0700 | 1,0100 | 1.230 | 1.255,00 |
| 01/3/2018 | 1,0700 | -1,83% | 1,0700 | 1,0700 | 1,0700 | 1.300 | 1.391,00 |
| 28/2/2018 | 1,0900 | 2,83% | 1,0900 | 1,0900 | 1,0900 | 1 | 1,00 |
| 27/2/2018 | 1,0600 | -2,75% | 1,0300 | 1,0600 | 1,0300 | 819 | 862,00 |
| 26/2/2018 | 1,0900 | 1,87% | 1,0700 | 1,0900 | 1,0700 | 1.438 | 1.561,00 |
| 23/2/2018 | 1,0700 | 1,90% | 1,0700 | 1,0700 | 1,0700 | 20 | 21,00 |
| 22/2/2018 | 1,0500 | -3,67% | 1,0500 | 1,0600 | 1,0500 | 460 | 484,00 |
| 21/2/2018 | 1,0900 | 2,83% | 1,0500 | 1,0900 | 1,0300 | 627 | 652,00 |
| 20/2/2018 | 1,0600 | -0,93% | 1,0800 | 1,0800 | 1,0500 | 300 | 318,00 |
| 16/2/2018 | 1,0700 | 0,94% | 1,0600 | 1,0900 | 1,0600 | 3.150 | 3.376,00 |
| 15/2/2018 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 300 | 318,00 |
| 14/2/2018 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 1.000 | 1.060,00 |
| 13/2/2018 | 1,0500 | -2,78% | 1,0500 | 1,0500 | 1,0500 | 200 | 210,00 |
| 12/2/2018 | 1,0800 | 1,89% | 1,0800 | 1,0800 | 1,0800 | 700 | 756,00 |
| 09/2/2018 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 08/2/2018 | 1,0600 | -0,93% | 1,0700 | 1,0700 | 1,0600 | 550 | 585,00 |
| 07/2/2018 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0700 | 1.500 | 1.610,00 |
| 06/2/2018 | 1,0800 | -1,82% | 1,0900 | 1,0900 | 1,0700 | 1.745 | 1.879,00 |
| 05/2/2018 | 1,1000 | -1,79% | 1,0900 | 1,1000 | 1,0900 | 1.000 | 1.095,00 |
| 02/2/2018 | 1,1200 | 1,82% | 1,1000 | 1,1500 | 1,1000 | 2.100 | 2.356,00 |
| 01/2/2018 | 1,1000 | 1,85% | 1,0800 | 1,1000 | 1,0800 | 1.641 | 1.789,00 |
| 31/1/2018 | 1,0800 | 0,00% | 1,0600 | 1,0800 | 1,0600 | 263 | 283,00 |
| 30/1/2018 | 1,0800 | -2,70% | 1,1100 | 1,1100 | 1,0800 | 1.155 | 1.252,00 |
| 29/1/2018 | 1,1100 | 0,91% | 1,0800 | 1,1200 | 1,0700 | 3.100 | 3.364,00 |
| 26/1/2018 | 1,1000 | 0,00% | 1,1200 | 1,1200 | 1,1000 | 571 | 629,00 |
| 25/1/2018 | 1,1000 | -2,65% | 1,0900 | 1,1200 | 1,0900 | 2.820 | 3.108,00 |
| 24/1/2018 | 1,1300 | 3,67% | 1,0200 | 1,1300 | 1,0200 | 2.706 | 2.955,00 |
| 23/1/2018 | 1,0900 | 0,93% | 1,0800 | 1,0900 | 1,0800 | 1.250 | 1.357,00 |
| 22/1/2018 | 1,0800 | 0,93% | 1,0700 | 1,0800 | 1,0700 | 2.400 | 2.580,00 |
| 19/1/2018 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 18/1/2018 | 1,0700 | -4,46% | 1,0900 | 1,0900 | 1,0700 | 880 | 954,00 |
| 17/1/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 16/1/2018 | 1,1200 | -2,61% | 1,1000 | 1,1200 | 1,1000 | 2.130 | 2.379,00 |
| 15/1/2018 | 1,1500 | 3,60% | 1,1500 | 1,1500 | 1,1500 | 3.400 | 3.910,00 |
| 12/1/2018 | 1,1100 | -1,77% | 1,0400 | 1,1100 | 1,0400 | 1.000 | 1.075,00 |
| 11/1/2018 | 1,1300 | 1,80% | 1,0600 | 1,1300 | 1,0600 | 1.300 | 1.419,00 |
| 10/1/2018 | 1,1100 | 3,74% | 1,0800 | 1,1200 | 1,0800 | 890 | 984,00 |
| 09/1/2018 | 1,0700 | 3,88% | 1,0500 | 1,0700 | 1,0200 | 4.148 | 4.381,00 |
| 08/1/2018 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 05/1/2018 | 1,0300 | 1,98% | 1,0200 | 1,0300 | 1,0200 | 3.200 | 3.284,00 |
| 04/1/2018 | 1,0100 | 3,06% | 0,9700 | 1,0100 | 0,9700 | 3.125 | 3.121,00 |
| 03/1/2018 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 02/1/2018 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 29/12/2017 | 0,9800 | 3,16% | 0,9800 | 0,9900 | 0,9800 | 300 | 294,00 |
| 28/12/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9400 | 140 | 132,00 |
| 27/12/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 22/12/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 21/12/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 20/12/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 19/12/2017 | 0,9500 | -3,06% | 0,9900 | 0,9900 | 0,9500 | 870 | 827,00 |
| 18/12/2017 | 0,9800 | 3,16% | 0,9800 | 0,9800 | 0,9800 | 1.010 | 989,00 |
| 15/12/2017 | 0,9500 | 1,06% | 0,9500 | 0,9500 | 0,9500 | 450 | 427,00 |
| 14/12/2017 | 0,9400 | -1,05% | 0,9500 | 0,9500 | 0,9300 | 1.800 | 1.697,00 |
| 13/12/2017 | 0,9500 | 1,06% | 0,9950 | 0,9950 | 0,9500 | 1.030 | 979,00 |
| 12/12/2017 | 0,9400 | 0,00% | 0,9500 | 0,9500 | 0,9400 | 1.346 | 1.275,00 |
| 11/12/2017 | 0,9400 | 0,00% | 0,8850 | 0,8850 | 0,8850 | 60 | 53,00 |
| 08/12/2017 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 07/12/2017 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 06/12/2017 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 05/12/2017 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 920 | 864,00 |
| 04/12/2017 | 0,9400 | -0,21% | 0,9400 | 0,9400 | 0,9400 | 500 | 470,00 |
| 01/12/2017 | 0,9420 | 3,40% | 0,9420 | 0,9420 | 0,9420 | 200 | 188,00 |
| 30/11/2017 | 0,9110 | 0,00% | 0,9110 | 0,9110 | 0,9110 | ,00 | |
| 29/11/2017 | 0,9110 | 0,11% | 0,9120 | 0,9120 | 0,9100 | 2.325 | 2.118,00 |
| 28/11/2017 | 0,9100 | -2,15% | 0,9060 | 0,9110 | 0,9060 | 1.700 | 1.544,00 |
| 27/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 24/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 23/11/2017 | 0,9300 | 0,00% | 0,9590 | 0,9590 | 0,9590 | 144 | 138,00 |
| 22/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 21/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 850 | 790,00 |
| 20/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 1.000 | 930,00 |
| 17/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 655 | 609,00 |
| 16/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 1.035 | 962,00 |
| 15/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 1.000 | 930,00 |
| 14/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 500 | 465,00 |
| 13/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 700 | 651,00 |
| 10/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 09/11/2017 | 0,9300 | -1,06% | 0,9300 | 0,9300 | 0,9300 | 800 | 744,00 |
| 08/11/2017 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 07/11/2017 | 0,9400 | 1,08% | 0,9300 | 0,9400 | 0,9300 | 1.224 | 1.143,00 |
| 06/11/2017 | 0,9300 | -0,21% | 0,9400 | 0,9400 | 0,9300 | 320 | 297,00 |
| 03/11/2017 | 0,9320 | 0,22% | 0,9320 | 0,9320 | 0,9320 | 880 | 820,00 |
| 02/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9760 | 0,9300 | 863 | 802,00 |
| 01/11/2017 | 0,9300 | -1,27% | 0,9400 | 0,9400 | 0,9300 | 1.960 | 1.833,00 |
| 31/10/2017 | 0,9420 | 0,21% | 0,9400 | 0,9990 | 0,9400 | 1.042 | 981,96 |
| 30/10/2017 | 0,9400 | 1,08% | 0,9400 | 0,9400 | 0,9400 | 840 | 789,00 |
| 27/10/2017 | 0,9300 | -3,12% | 0,9000 | 0,9300 | 0,9000 | 2.090 | 1.911,00 |
| 26/10/2017 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 25/10/2017 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 24/10/2017 | 0,9600 | -1,03% | 0,9600 | 0,9600 | 0,9600 | 800 | 768,00 |
| 23/10/2017 | 0,9700 | -3,00% | 1,0400 | 1,0400 | 0,9700 | 763 | 741,00 |
| 20/10/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/10/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 18/10/2017 | 1,0000 | 4,71% | 0,9950 | 1,0000 | 0,9950 | 2.116 | 2.113,00 |
| 17/10/2017 | 0,9550 | 0,00% | 0,9550 | 0,9550 | 0,9550 | ,00 | |
| 16/10/2017 | 0,9550 | -4,31% | 0,9560 | 0,9560 | 0,9550 | 700 | 668,00 |
| 13/10/2017 | 0,9980 | -0,10% | 0,9980 | 0,9980 | 0,9980 | 300 | 299,00 |
| 12/10/2017 | 0,9990 | 0,40% | 0,9890 | 0,9990 | 0,9890 | 2.429 | 2.418,00 |
| 11/10/2017 | 0,9950 | 4,74% | 0,9580 | 1,0000 | 0,9580 | 4.375 | 4.311,00 |
| 10/10/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 09/10/2017 | 0,9500 | 4,40% | 0,9480 | 0,9500 | 0,9480 | 3.401 | 3.229,00 |
| 06/10/2017 | 0,9100 | 0,66% | 0,9100 | 0,9430 | 0,9100 | 4.550 | 4.142,00 |
| 05/10/2017 | 0,9040 | -4,84% | 0,9300 | 0,9300 | 0,9000 | 10.800 | 9.919,00 |
| 04/10/2017 | 0,9500 | 0,00% | 0,9310 | 0,9500 | 0,9110 | 3.380 | 3.147,00 |
| 03/10/2017 | 0,9500 | -1,35% | 0,9690 | 0,9700 | 0,9500 | 6.000 | 5.759,00 |
| 02/10/2017 | 0,9630 | -1,73% | 1,0000 | 1,0000 | 0,9010 | 22.304 | 21.624,00 |
| 29/9/2017 | 0,9800 | 1,03% | 0,9800 | 0,9800 | 0,9800 | 900 | 882,00 |
| 28/9/2017 | 0,9700 | -3,00% | 1,0000 | 1,1000 | 0,9700 | 2.150 | 2.170,00 |
| 27/9/2017 | 1,0000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 50 | 55,00 |
| 26/9/2017 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 500 | 500,00 |
| 25/9/2017 | 0,9900 | -3,88% | 0,9900 | 0,9900 | 0,9900 | 500 | 495,00 |
| 22/9/2017 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 21/9/2017 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 20/9/2017 | 1,0300 | -2,83% | 1,0300 | 1,0300 | 1,0300 | 486 | 500,00 |
| 19/9/2017 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 18/9/2017 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 15/9/2017 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 14/9/2017 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 13/9/2017 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 12/9/2017 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 11/9/2017 | 1,0600 | -6,19% | 1,0200 | 1,0800 | 1,0200 | 800 | 830,00 |
| 08/9/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 07/9/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 06/9/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 150 | 169,00 |
| 05/9/2017 | 1,1300 | -1,74% | 1,1000 | 1,1300 | 1,1000 | 108 | 121,00 |
| 04/9/2017 | 1,1500 | -4,17% | 1,1500 | 1,1500 | 1,1500 | 1.000 | 1.150,00 |
| 01/9/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 31/8/2017 | 1,2000 | 1,69% | 1,1100 | 1,2000 | 1,1100 | 1.620 | 1.929,00 |
| 30/8/2017 | 1,1800 | 0,00% | 1,1800 | 1,1900 | 1,1800 | 470 | 555,00 |
| 29/8/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 10 | 11,00 |
| 28/8/2017 | 1,1800 | 7,27% | 1,1800 | 1,1800 | 1,1800 | 200 | 236,00 |
| 25/8/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 24/8/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 23/8/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 22/8/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 21/8/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 18/8/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 17/8/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 16/8/2017 | 1,1000 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 15 | 15,00 |
| 14/8/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 11/8/2017 | 1,1000 | -0,90% | 1,1000 | 1,1000 | 1,0400 | 1.310 | 1.440,00 |
| 10/8/2017 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 09/8/2017 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 08/8/2017 | 1,1100 | 2,78% | 1,0900 | 1,1100 | 1,0900 | 500 | 549,00 |
| 07/8/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 04/8/2017 | 1,0800 | 0,00% | 0,9810 | 0,9810 | 0,9810 | 60 | 58,00 |
| 03/8/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 02/8/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 200 | 216,00 |
| 01/8/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 31/7/2017 | 1,0800 | -10,00% | 1,0800 | 1,0800 | 1,0800 | 200 | 216,00 |
| 28/7/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 27/7/2017 | 1,2000 | 1,69% | 1,2000 | 1,2100 | 1,2000 | 1.000 | 1.204,00 |
| 26/7/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 25/7/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 24/7/2017 | 1,1800 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 13 | 14,00 |
| 21/7/2017 | 1,1800 | -0,84% | 1,1700 | 1,2900 | 1,1700 | 410 | 484,00 |
| 20/7/2017 | 1,1900 | -3,25% | 1,1900 | 1,1900 | 1,1900 | 300 | 357,00 |
| 19/7/2017 | 1,2300 | 2,50% | 1,2300 | 1,2900 | 1,2200 | 1.130 | 1.395,00 |
| 18/7/2017 | 1,2000 | -4,00% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 17/7/2017 | 1,2500 | -4,58% | 1,2500 | 1,2500 | 1,2500 | 1.100 | 1.375,00 |
| 14/7/2017 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 13/7/2017 | 1,3100 | 1,55% | 1,3000 | 1,3100 | 1,3000 | 1.047 | 1.371,00 |
| 12/7/2017 | 1,2900 | 5,74% | 1,2800 | 1,2900 | 1,2800 | 566 | 729,00 |
| 11/7/2017 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 10/7/2017 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 07/7/2017 | 1,2200 | 1,67% | 1,2000 | 1,2400 | 1,2000 | 1.160 | 1.413,00 |
| 06/7/2017 | 1,2000 | 6,19% | 1,2000 | 1,2000 | 1,2000 | 200 | 240,00 |
| 05/7/2017 | 1,1300 | 9,71% | 1,0700 | 1,1300 | 1,0700 | 390 | 428,00 |
| 04/7/2017 | 1,0300 | 1,98% | 1,0700 | 1,0800 | 1,0300 | 1.299 | 1.374,00 |
| 03/7/2017 | 1,0100 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 26 | 27,00 |
| 30/6/2017 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 29/6/2017 | 1,0100 | -2,79% | 1,0600 | 1,0600 | 1,0100 | 608 | 653,00 |
| 28/6/2017 | 1,0390 | 0,00% | 1,0390 | 1,0390 | 1,0390 | ,00 | |
| 27/6/2017 | 1,0390 | -3,80% | 1,0390 | 1,0390 | 1,0390 | ,00 | |
| 26/6/2017 | 1,0800 | 4,96% | 1,0800 | 1,0800 | 1,0800 | 200 | 216,00 |
| 23/6/2017 | 1,0290 | -3,83% | 1,0290 | 1,0290 | 1,0290 | ,00 | |
| 22/6/2017 | 1,0700 | 7,00% | 1,0700 | 1,0700 | 1,0700 | 750 | 802,00 |
| 21/6/2017 | 1,0000 | -3,85% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 20/6/2017 | 1,0400 | 4,00% | 1,0500 | 1,0500 | 1,0500 | 26 | 27,00 |
| 19/6/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 16/6/2017 | 1,0000 | -3,85% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 15/6/2017 | 1,0400 | 2,97% | 1,0400 | 1,0400 | 1,0400 | 300 | 312,00 |
| 14/6/2017 | 1,0100 | 5,00% | 0,9660 | 1,0100 | 0,9660 | 226 | 227,00 |
| 13/6/2017 | 0,9619 | -3,81% | 0,9619 | 0,9619 | 0,9619 | ,00 | |
| 12/6/2017 | 1,0000 | 5,98% | 1,0100 | 1,0100 | 0,9850 | 1.200 | 1.195,00 |
| 09/6/2017 | 0,9436 | 0,00% | 0,9436 | 0,9436 | 0,9436 | ,00 | |
| 08/6/2017 | 0,9436 | -3,81% | 0,9436 | 0,9436 | 0,9436 | ,00 | |
| 07/6/2017 | 0,9810 | 0,00% | 1,0000 | 1,1000 | 0,9810 | 4.502 | 4.416,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|