| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4560 | -2,98 % | -0,0140 | 8.949 |
| ΠΑΙΡ | 0,8580 | -2,50 % | -0,0220 | 21.621 |
| ΕΥΑΠΣ | 3,6100 | -2,43 % | -0,0900 | 23.348 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 313.759 |
| ΠΛΑΚΡ | 14,5000 | -2,03 % | -0,3000 | 609 |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | -0,0400 | 35.377 |
| ΑΝΔΡΟ | 7,3000 | -1,88 % | -0,1400 | 2.457 |
| ΕΒΡΟΦ | 2,7200 | -1,81 % | -0,0500 | 1.215 |
| ΠΕΙΡ | 6,7900 | -1,79 % | -0,1240 | 4.289.790 |
| ΕΥΔΑΠ | 6,6900 | -1,76 % | -0,1200 | 49.573 |
Συνεχης ενημερωση
MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)
2,5500 €
0,0000 (0,00%)
- Άνοιγμα 2,5400
- Υψηλό 2,5900
- Χαμηλό 2,5000
- Όγκος 5.700
- Τζίρος 14.542 €
- Πράξεις 23
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/10/2019 | 1,9300 | -0,52% | 1,9400 | 1,9400 | 1,9100 | 1.066 | 2.054,02 |
| 23/10/2019 | 1,9400 | -1,02% | 1,9600 | 1,9600 | 1,9400 | 2.485 | 4.823,10 |
| 22/10/2019 | 1,9600 | 1,55% | 1,9900 | 1,9900 | 1,9600 | 290 | 570,50 |
| 21/10/2019 | 1,9300 | 0,00% | 1,9900 | 1,9900 | 1,9500 | 36 | 70,44 |
| 18/10/2019 | 1,9300 | -1,03% | 1,9300 | 1,9300 | 1,9300 | 930 | 1.794,90 |
| 17/10/2019 | 1,9500 | 1,04% | 1,9800 | 1,9800 | 1,9300 | 1.400 | 2.735,00 |
| 16/10/2019 | 1,9300 | -3,50% | 1,9300 | 1,9300 | 1,9300 | 150 | 289,50 |
| 15/10/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 180 | 360,00 |
| 14/10/2019 | 2,0000 | 6,95% | 2,0000 | 2,0000 | 2,0000 | 130 | 260,00 |
| 11/10/2019 | 1,8700 | -5,08% | 1,9000 | 1,9000 | 1,8300 | 1.425 | 2.661,75 |
| 10/10/2019 | 1,9700 | -1,50% | 2,0000 | 2,0000 | 1,9000 | 3.085 | 6.051,00 |
| 09/10/2019 | 2,0000 | -4,76% | 2,0200 | 2,0200 | 1,9600 | 12.140 | 24.208,40 |
| 08/10/2019 | 2,1000 | 17,32% | 1,9600 | 2,1000 | 1,9600 | 7.922 | 15.922,88 |
| 07/10/2019 | 1,7900 | -6,77% | 1,8000 | 1,8000 | 1,7900 | 4.151 | 7.450,29 |
| 04/10/2019 | 1,9200 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 50 | 92,50 |
| 03/10/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 02/10/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 01/10/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 30/9/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 27/9/2019 | 1,9200 | 0,00% | 1,9200 | 1,9300 | 1,9200 | 1.073 | 2.060,66 |
| 26/9/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 25/9/2019 | 1,9200 | 1,05% | 1,9200 | 1,9200 | 1,9200 | 150 | 288,00 |
| 24/9/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 1.200 | 2.280,00 |
| 23/9/2019 | 1,9000 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 100 | 198,00 |
| 20/9/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 19/9/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 455 | 864,50 |
| 18/9/2019 | 1,9000 | -5,00% | 1,9000 | 1,9000 | 1,9000 | 314 | 596,60 |
| 17/9/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 16/9/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 1.000 | 2.000,00 |
| 13/9/2019 | 2,0000 | 2,56% | 2,0000 | 2,0000 | 2,0000 | 4.059 | 8.118,00 |
| 12/9/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 11/9/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 70 | 136,50 |
| 10/9/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 810 | 1.579,50 |
| 09/9/2019 | 1,9500 | 2,63% | 1,9800 | 1,9800 | 1,9400 | 1.247 | 2.454,88 |
| 06/9/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 500 | 950,00 |
| 05/9/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 04/9/2019 | 1,9000 | -5,00% | 1,9000 | 1,9000 | 1,9000 | 1.000 | 1.900,00 |
| 03/9/2019 | 2,0000 | 0,50% | 2,0000 | 2,0000 | 2,0000 | 500 | 1.000,00 |
| 02/9/2019 | 1,9900 | 1,53% | 2,0000 | 2,0000 | 1,9900 | 490 | 979,10 |
| 30/8/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 240 | 470,40 |
| 29/8/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 400 | 784,00 |
| 28/8/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 27/8/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 26/8/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 67 | 131,32 |
| 23/8/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 22/8/2019 | 1,9600 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 1 | 1,99 |
| 21/8/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 20/8/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 800 | 1.568,00 |
| 19/8/2019 | 1,9600 | 4,26% | 1,8800 | 2,1600 | 1,8800 | 437 | 857,12 |
| 16/8/2019 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 14/8/2019 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 13/8/2019 | 1,8800 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 36 | 72,00 |
| 12/8/2019 | 1,8800 | -11,32% | 2,0000 | 2,0000 | 1,8200 | 308 | 578,71 |
| 09/8/2019 | 2,1200 | 0,00% | 2,1400 | 2,1400 | 2,0800 | 135 | 286,20 |
| 08/8/2019 | 2,1200 | 8,72% | 2,1200 | 2,1200 | 2,1200 | 500 | 1.060,00 |
| 07/8/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 06/8/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 05/8/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 02/8/2019 | 1,9500 | 3,72% | 1,9500 | 1,9500 | 1,9400 | 235 | 457,85 |
| 01/8/2019 | 1,8800 | -1,05% | 1,9400 | 1,9400 | 1,8800 | 950 | 1.798,00 |
| 31/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 30/7/2019 | 1,9000 | 2,70% | 1,9000 | 1,9000 | 1,9000 | 810 | 1.539,00 |
| 29/7/2019 | 1,8500 | -2,63% | 1,8300 | 1,9900 | 1,8300 | 140 | 258,40 |
| 26/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 25/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 24/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 23/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 500 | 950,00 |
| 22/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 1.789 | 3.399,10 |
| 19/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 18/7/2019 | 1,9000 | 7,34% | 1,9000 | 1,9000 | 1,9000 | 400 | 760,00 |
| 17/7/2019 | 1,7700 | -6,84% | 1,9000 | 1,9000 | 1,7700 | 1.034 | 1.908,18 |
| 16/7/2019 | 1,9000 | -2,56% | 1,8100 | 1,9000 | 1,8100 | 1.363 | 2.544,70 |
| 15/7/2019 | 1,9500 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 18 | 40,68 |
| 12/7/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 11/7/2019 | 1,9500 | 4,84% | 1,9500 | 1,9500 | 1,9500 | 1.877 | 3.660,15 |
| 10/7/2019 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 09/7/2019 | 1,8600 | -5,10% | 1,8500 | 1,8600 | 1,8500 | 823 | 1.525,78 |
| 08/7/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 05/7/2019 | 1,9600 | 0,00% | 2,3000 | 2,3000 | 1,9600 | 1.521 | 3.008,04 |
| 04/7/2019 | 1,9600 | 1,03% | 1,9000 | 1,9600 | 1,9000 | 3.350 | 6.482,00 |
| 03/7/2019 | 1,9400 | 4,86% | 1,9400 | 1,9400 | 1,9400 | 300 | 582,00 |
| 02/7/2019 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 01/7/2019 | 1,8500 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 10 | 17,80 |
| 28/6/2019 | 1,8500 | 5,11% | 1,8500 | 1,8500 | 1,8500 | 350 | 647,50 |
| 27/6/2019 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 26/6/2019 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 25/6/2019 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 24/6/2019 | 1,7600 | -0,56% | 1,7700 | 1,7700 | 1,7600 | 1.814 | 3.200,18 |
| 21/6/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 20/6/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 19/6/2019 | 1,7700 | -0,56% | 1,7700 | 1,7700 | 1,7700 | 324 | 573,48 |
| 18/6/2019 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 14/6/2019 | 1,7800 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 10 | 19,00 |
| 13/6/2019 | 1,7800 | -1,11% | 1,7800 | 1,7800 | 1,7800 | 519 | 923,82 |
| 12/6/2019 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 11/6/2019 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 10/6/2019 | 1,8000 | -5,26% | 1,8000 | 1,8000 | 1,8000 | 2.691 | 4.843,80 |
| 07/6/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 06/6/2019 | 1,9000 | -3,55% | 1,9000 | 1,9000 | 1,9000 | 1.000 | 1.900,00 |
| 05/6/2019 | 1,9700 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 51 | 101,49 |
| 04/6/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 03/6/2019 | 1,9700 | -0,51% | 1,9700 | 1,9700 | 1,9700 | 1.600 | 3.152,00 |
| 31/5/2019 | 1,9800 | -0,50% | 1,6900 | 1,9800 | 1,6900 | 437 | 789,41 |
| 30/5/2019 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 300 | 597,00 |
| 29/5/2019 | 1,9900 | 13,71% | 2,0800 | 2,0800 | 1,8300 | 629 | 1.252,57 |
| 28/5/2019 | 1,7500 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 10 | 18,40 |
| 27/5/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 24/5/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 23/5/2019 | 1,7500 | -1,69% | 1,7500 | 1,7500 | 1,7500 | 250 | 437,50 |
| 22/5/2019 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 21/5/2019 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 200 | 356,00 |
| 20/5/2019 | 1,7800 | 6,59% | 1,7800 | 1,7800 | 1,7800 | 1.000 | 1.780,00 |
| 17/5/2019 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 16/5/2019 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 15/5/2019 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 100 | 167,00 |
| 14/5/2019 | 1,6700 | -1,76% | 1,6700 | 1,6700 | 1,6700 | 12.093 | 20.195,31 |
| 13/5/2019 | 1,7000 | -7,10% | 1,7000 | 1,7000 | 1,7000 | 2.480 | 4.216,00 |
| 10/5/2019 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 250 | 457,50 |
| 09/5/2019 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 08/5/2019 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 07/5/2019 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 250 | 457,50 |
| 06/5/2019 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 03/5/2019 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 250 | 457,50 |
| 02/5/2019 | 1,8300 | 1,67% | 1,8300 | 1,8300 | 1,8300 | 500 | 915,00 |
| 30/4/2019 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 1.000 | 1.800,00 |
| 25/4/2019 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 24/4/2019 | 1,8000 | -2,17% | 1,8000 | 1,8000 | 1,8000 | 330 | 594,00 |
| 23/4/2019 | 1,8400 | 4,55% | 1,9000 | 1,9000 | 1,8000 | 1.000 | 1.870,00 |
| 18/4/2019 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 17/4/2019 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 16/4/2019 | 1,7600 | 3,53% | 1,7500 | 1,7600 | 1,7500 | 350 | 615,00 |
| 15/4/2019 | 1,7000 | -5,56% | 1,7000 | 1,7000 | 1,7000 | 5.425 | 9.222,00 |
| 12/4/2019 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 11/4/2019 | 1,8000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 6 | 9,00 |
| 10/4/2019 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 09/4/2019 | 1,8000 | 2,86% | 1,8000 | 1,8000 | 1,8000 | 311 | 559,00 |
| 08/4/2019 | 1,7500 | 1,74% | 1,7500 | 1,7500 | 1,7500 | 120 | 210,00 |
| 05/4/2019 | 1,7200 | 14,67% | 1,5500 | 1,7600 | 1,5500 | 6.265 | 10.549,00 |
| 04/4/2019 | 1,5000 | 3,45% | 1,4900 | 1,5000 | 1,4900 | 250 | 374,00 |
| 03/4/2019 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 02/4/2019 | 1,4500 | 0,00% | 1,4700 | 1,4700 | 1,4500 | 895 | 1.300,00 |
| 01/4/2019 | 1,4500 | 2,11% | 1,4400 | 1,4500 | 1,4400 | 1.019 | 1.473,00 |
| 29/3/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 531 | 754,00 |
| 28/3/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 27/3/2019 | 1,4200 | -5,33% | 1,4900 | 1,4900 | 1,4200 | 2.150 | 3.070,00 |
| 26/3/2019 | 1,5000 | 6,38% | 1,4900 | 1,5000 | 1,4900 | 481 | 720,00 |
| 22/3/2019 | 1,4100 | 3,68% | 1,4000 | 1,4700 | 1,4000 | 2.738 | 3.855,00 |
| 21/3/2019 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 2.794 | 3.799,00 |
| 20/3/2019 | 1,3600 | 3,03% | 1,3600 | 1,3600 | 1,3600 | 3.610 | 4.909,00 |
| 19/3/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 18/3/2019 | 1,3200 | -2,94% | 1,3200 | 1,3200 | 1,3200 | 669 | 883,00 |
| 15/3/2019 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3600 | 400 | 544,00 |
| 14/3/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 13/3/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 1.800 | 2.430,00 |
| 12/3/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 100 | 135,00 |
| 08/3/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 500 | 675,00 |
| 07/3/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 06/3/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 05/3/2019 | 1,3500 | 6,30% | 1,3500 | 1,3500 | 1,3500 | 250 | 337,00 |
| 04/3/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 01/3/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 28/2/2019 | 1,2700 | -4,51% | 1,3900 | 1,3900 | 1,2300 | 410 | 520,00 |
| 27/2/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 26/2/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 25/2/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 22/2/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 21/2/2019 | 1,3300 | 0,00% | 1,4400 | 1,4400 | 1,3300 | 95 | 127,00 |
| 20/2/2019 | 1,3300 | 0,76% | 1,3300 | 1,3300 | 1,3300 | 1.615 | 2.147,00 |
| 19/2/2019 | 1,3200 | 1,54% | 1,3200 | 1,3200 | 1,3200 | 4.400 | 5.808,00 |
| 18/2/2019 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,3000 | 1.650 | 2.145,00 |
| 15/2/2019 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 1.200 | 1.572,00 |
| 14/2/2019 | 1,3100 | 0,00% | 1,3000 | 1,3500 | 1,3000 | 109 | 146,70 |
| 13/2/2019 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 12/2/2019 | 1,3100 | -4,38% | 1,3100 | 1,3100 | 1,3100 | 345 | 451,00 |
| 11/2/2019 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 08/2/2019 | 1,3700 | 7,87% | 1,3700 | 1,3700 | 1,3700 | 790 | 1.082,30 |
| 07/2/2019 | 1,2700 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 20 | 26,80 |
| 06/2/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 05/2/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 37 | 46,99 |
| 04/2/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 01/2/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 31/1/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 30/1/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 29/1/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 28/1/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 25/1/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 24/1/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 23/1/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 22/1/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 21/1/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 18/1/2019 | 1,2700 | 0,00% | 1,2600 | 1,2700 | 1,2600 | 400 | 506,50 |
| 17/1/2019 | 1,2700 | 0,79% | 1,2800 | 1,2900 | 1,2600 | 1.774 | 2.250,09 |
| 16/1/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 15/1/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 14/1/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 639 | 805,14 |
| 11/1/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 10/1/2019 | 1,2600 | -6,67% | 1,2500 | 1,3800 | 1,2500 | 270 | 339,71 |
| 09/1/2019 | 1,3500 | 3,85% | 1,3500 | 1,3500 | 1,3500 | 1.807 | 2.439,45 |
| 08/1/2019 | 1,3000 | 4,84% | 1,3000 | 1,3000 | 1,3000 | 800 | 1.040,00 |
| 07/1/2019 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 04/1/2019 | 1,2400 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 10 | 13,00 |
| 03/1/2019 | 1,2400 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 100 | 133,00 |
| 02/1/2019 | 1,2400 | 7,83% | 1,2000 | 1,2900 | 1,2000 | 933 | 1.145,10 |
| 31/12/2018 | 1,1500 | -4,17% | 1,1900 | 1,1900 | 1,1500 | 2.137 | 2.477,00 |
| 28/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 27/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 21/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 20/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 19/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 18/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 17/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 260 | 312,00 |
| 14/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 13/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 12/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 11/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 10/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 07/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 06/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.240 | 1.488,00 |
| 05/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 04/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 03/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 30/11/2018 | 1,2000 | 6,19% | 1,1900 | 1,2000 | 1,1900 | 1.125 | 1.347,00 |
| 29/11/2018 | 1,1300 | -5,83% | 1,0000 | 1,1700 | 1,0000 | 1.619 | 1.697,00 |
| 28/11/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 27/11/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 26/11/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 23/11/2018 | 1,2000 | 0,00% | 1,3000 | 1,3000 | 1,2000 | 145 | 175,00 |
| 22/11/2018 | 1,2000 | 4,35% | 1,1500 | 1,2000 | 1,1500 | 3.000 | 3.536,00 |
| 21/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 20/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 19/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 16/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 402 | 462,00 |
| 15/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 14/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 13/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 12/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 523 | 601,00 |
| 09/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 08/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 07/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 06/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 257 | 295,00 |
| 05/11/2018 | 1,1500 | -8,00% | 1,1500 | 1,1500 | 1,1500 | 230 | 264,00 |
| 02/11/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 01/11/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 31/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 30/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 29/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 26/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 25/10/2018 | 1,2500 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 100 | 118,00 |
| 24/10/2018 | 1,2500 | -3,85% | 1,2500 | 1,2500 | 1,2500 | 1.048 | 1.310,00 |
| 23/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 100 | 130,00 |
| 22/10/2018 | 1,3000 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 20 | 23,00 |
| 19/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 17/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 16/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 15/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 11/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 10/10/2018 | 1,3000 | -4,41% | 1,3000 | 1,3000 | 1,3000 | 1.000 | 1.300,00 |
| 09/10/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 08/10/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 05/10/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 04/10/2018 | 1,3600 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 10 | 14,00 |
| 03/10/2018 | 1,3600 | -0,73% | 1,3700 | 1,3700 | 1,2500 | 182 | 248,00 |
| 02/10/2018 | 1,3700 | 6,20% | 1,3700 | 1,3700 | 1,3700 | 1.790 | 2.452,00 |
| 01/10/2018 | 1,2900 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 40 | 56,00 |
| 28/9/2018 | 1,2900 | 9,32% | 1,3500 | 1,3500 | 1,2600 | 2.510 | 3.222,00 |
| 27/9/2018 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 26/9/2018 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 25/9/2018 | 1,1800 | 12,38% | 1,1800 | 1,1800 | 1,1800 | 331 | 390,00 |
| 24/9/2018 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 21/9/2018 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 20/9/2018 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 19/9/2018 | 1,0500 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 10 | 12,00 |
| 18/9/2018 | 1,0500 | -9,48% | 1,0500 | 1,0500 | 1,0500 | 559 | 586,00 |
| 17/9/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 14/9/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 13/9/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 12/9/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 11/9/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 10/9/2018 | 1,1600 | -0,85% | 1,1700 | 1,1700 | 1,1600 | 370 | 430,00 |
| 07/9/2018 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 06/9/2018 | 1,1700 | -11,36% | 1,1700 | 1,1700 | 1,1700 | 1.600 | 1.872,00 |
| 05/9/2018 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 04/9/2018 | 1,3200 | 4,76% | 1,3200 | 1,3300 | 1,3200 | 3.000 | 3.970,00 |
| 03/9/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 31/8/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 30/8/2018 | 1,2600 | -3,08% | 1,2600 | 1,2600 | 1,2600 | 788 | 992,00 |
| 29/8/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 28/8/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 27/8/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 24/8/2018 | 1,3000 | 8,33% | 1,3000 | 1,3000 | 1,3000 | 50 | 65,00 |
| 23/8/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 254 | 304,00 |
| 22/8/2018 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,2000 | 554 | 664,00 |
| 21/8/2018 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 20/8/2018 | 1,1900 | -7,75% | 1,1900 | 1,1900 | 1,1900 | 899 | 1.069,00 |
| 17/8/2018 | 1,2900 | 9,32% | 1,2900 | 1,2900 | 1,2900 | 11 | 14,00 |
| 16/8/2018 | 1,1800 | -7,81% | 1,1700 | 1,2000 | 1,1700 | 2.000 | 2.362,00 |
| 14/8/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 13/8/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 0,2800 | 3.585 |
| EIS | 1,6760 | 5,14 % | 0,0820 | 72.904 |
| ΑΑΑΚ | 7,2500 | 4,32 % | 0,3000 | 1 |
| AKTR | 8,4800 | 4,18 % | 0,3400 | 943.695 |
| ΜΕΡΚΟ | 36,2000 | 4,02 % | 1,4000 | 36 |
| ΚΕΚΡ | 2,0500 | 3,54 % | 0,0700 | 33.690 |
| ΜΟΝΤΑ | 5,3800 | 2,28 % | 0,1200 | 970 |
| ΕΕΕ | 39,9000 | 2,26 % | 0,8800 | 17.908 |
| ONYX | 2,2700 | 2,25 % | 0,0500 | 44.494 |
| CENER | 14,8000 | 2,07 % | 0,3000 | 347.483 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7900 | -1,79 % | -0,1240 | 29.139.491 |
| ΕΤΕ | 13,1800 | 0,69 % | 0,0900 | 27.169.491 |
| ΕΥΡΩΒ | 3,2200 | 0,00 % | 0,0000 | 25.322.976 |
| ΟΠΑΠ | 17,5200 | -0,51 % | -0,0900 | 21.736.940 |
| ΑΛΦΑ | 3,4400 | -0,41 % | -0,0140 | 15.789.086 |
| MTLN | 45,6800 | 1,20 % | 0,5400 | 10.641.046 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 8.707.242 |
| AKTR | 8,4800 | 4,18 % | 0,3400 | 7.838.188 |
| ΔΕΗ | 15,9500 | 0,50 % | 0,0800 | 6.718.131 |
| BOCHGR | 7,9400 | -0,25 % | -0,0200 | 6.256.788 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2200 | 0,00 % | 7.871.369 | 25,32εκ. |
| ΑΛΦΑ | 3,4400 | -0,41 % | 4.613.019 | 15,79εκ. |
| ΠΕΙΡ | 6,7900 | -1,79 % | 4.289.790 | 29,14εκ. |
| ΙΝΛΟΤ | 1,0900 | -0,18 % | 2.891.386 | 3,14εκ. |
| ΕΤΕ | 13,1800 | 0,69 % | 2.073.391 | 27,17εκ. |
| ΟΠΑΠ | 17,5200 | -0,51 % | 1.244.209 | 21,74εκ. |
| AKTR | 8,4800 | 4,18 % | 943.695 | 7,84εκ. |
| BOCHGR | 7,9400 | -0,25 % | 788.093 | 6,26εκ. |
| ΕΛΠΕ | 7,7050 | -0,13 % | 452.776 | 3,51εκ. |
| ΔΕΗ | 15,9500 | 0,50 % | 423.355 | 6,72εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6760 | 5,14 % | 72.904 | 0,48 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 0,47 % |
| AKTR | 8,4800 | 4,18 % | 943.695 | 0,46 % |
| ΠΑΙΡ | 0,8580 | -2,50 % | 21.621 | 0,43 % |
| ΕΧΑΕ | 6,1900 | -0,96 % | 220.118 | 0,36 % |
| ΠΕΙΡ | 6,7900 | -1,79 % | 4.289.790 | 0,34 % |
| ΟΠΑΠ | 17,5200 | -0,51 % | 1.244.209 | 0,34 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 5.380 | 0,25 % |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | 313.759 | 0,23 % |
| ΕΤΕ | 13,1800 | 0,69 % | 2.073.391 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΕΚΡ | 2,0500 | 3,54 % | 33.690 | 13,13 % |
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 3.585 | 10,00 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 0,00 % | 13.957 | 7,79 % |
| ΛΑΝΑΚ | 1,5600 | 0,00 % | 2.528 | 7,69 % |
| ΑΤΕΚ | 1,6500 | 0,61 % | 1.500 | 6,71 % |
| ΧΑΙΔΕ | 0,7600 | 1,33 % | 166 | 5,33 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 5,31 % |
| ΙΝΤΕΤ | 1,3450 | 1,13 % | 3.600 | 5,26 % |
| EIS | 1,6760 | 5,14 % | 72.904 | 5,14 % |
| ΓΕΒΚΑ | 2,1000 | 1,45 % | 16.650 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|