| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)
3,4800 €
0,0000 (0,00%)
- Άνοιγμα 3,4600
- Υψηλό 3,4600
- Χαμηλό 3,4600
- Όγκος 40
- Τζίρος 138 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/8/2019 | 1,8900 | 9,88% | 1,8200 | 1,8900 | 1,8200 | 310 | 585,20 |
| 27/8/2019 | 1,7200 | 0,00% | 1,8900 | 1,8900 | 1,7800 | 100 | 186,90 |
| 26/8/2019 | 1,7200 | -4,97% | 1,6800 | 1,9200 | 1,6800 | 399 | 702,80 |
| 23/8/2019 | 1,8100 | -7,65% | 1,9900 | 1,9900 | 1,8000 | 261 | 471,88 |
| 22/8/2019 | 1,9600 | 1,03% | 1,9200 | 1,9600 | 1,8700 | 154 | 300,88 |
| 21/8/2019 | 1,9400 | 9,60% | 1,9000 | 1,9400 | 1,9000 | 825 | 1.599,30 |
| 20/8/2019 | 1,7700 | 0,00% | 1,6600 | 1,6800 | 1,6600 | 30 | 50,20 |
| 19/8/2019 | 1,7700 | -6,84% | 1,7100 | 1,9100 | 1,7100 | 368 | 652,88 |
| 16/8/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 14/8/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 10 | 19,00 |
| 13/8/2019 | 1,9000 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 10 | 17,10 |
| 12/8/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 09/8/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 08/8/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 07/8/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 10 | 19,00 |
| 06/8/2019 | 1,9000 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 10 | 17,40 |
| 05/8/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 10 | 19,00 |
| 02/8/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 01/8/2019 | 1,9000 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 15 | 30,30 |
| 31/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 30/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 29/7/2019 | 1,9000 | 0,00% | 1,9000 | 2,0600 | 1,9000 | 54 | 104,84 |
| 26/7/2019 | 1,9000 | -7,77% | 2,0600 | 2,0600 | 1,9000 | 4.450 | 9.007,00 |
| 25/7/2019 | 2,0600 | 1,98% | 2,2200 | 2,2200 | 1,8900 | 110 | 226,12 |
| 24/7/2019 | 2,0200 | 0,00% | 1,8300 | 1,8700 | 1,8300 | 20 | 37,00 |
| 23/7/2019 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 22/7/2019 | 2,0200 | 0,00% | 1,8500 | 2,1400 | 1,8500 | 60 | 119,70 |
| 19/7/2019 | 2,0200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 10 | 18,20 |
| 18/7/2019 | 2,0200 | 3,59% | 2,0200 | 2,0200 | 2,0200 | 400 | 808,00 |
| 17/7/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 16/7/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 15/7/2019 | 1,9500 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 10 | 21,40 |
| 12/7/2019 | 1,9500 | 1,56% | 1,7400 | 1,9500 | 1,7400 | 220 | 424,80 |
| 11/7/2019 | 1,9200 | 9,71% | 1,6500 | 1,9200 | 1,6500 | 4.495 | 8.581,70 |
| 10/7/2019 | 1,7500 | -4,89% | 1,7300 | 1,7600 | 1,7300 | 80 | 139,66 |
| 09/7/2019 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 08/7/2019 | 1,8400 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 2 | 3,32 |
| 05/7/2019 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 30 | 55,20 |
| 04/7/2019 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 03/7/2019 | 1,8400 | 9,52% | 1,6000 | 1,8400 | 1,6000 | 220 | 400,10 |
| 02/7/2019 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 01/7/2019 | 1,6800 | 0,00% | 1,7000 | 1,7100 | 1,7000 | 25 | 42,60 |
| 28/6/2019 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 10 | 16,80 |
| 27/6/2019 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 26/6/2019 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 25/6/2019 | 1,6800 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 10 | 16,60 |
| 24/6/2019 | 1,6800 | -1,75% | 1,6900 | 1,7100 | 1,6800 | 380 | 642,10 |
| 21/6/2019 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 40 | 68,40 |
| 20/6/2019 | 1,7100 | -2,29% | 1,7100 | 1,7500 | 1,7000 | 320 | 546,00 |
| 19/6/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 18/6/2019 | 1,7500 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 30 | 50,40 |
| 14/6/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 13/6/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 12/6/2019 | 1,7500 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 40 | 64,40 |
| 11/6/2019 | 1,7500 | -3,31% | 1,6300 | 1,7500 | 1,6300 | 3.491 | 6.107,05 |
| 10/6/2019 | 1,8100 | 9,70% | 1,6400 | 1,8100 | 1,6400 | 477 | 861,67 |
| 07/6/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 06/6/2019 | 1,6500 | -4,07% | 1,5500 | 1,8000 | 1,5500 | 231 | 380,00 |
| 05/6/2019 | 1,7200 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 20 | 34,00 |
| 04/6/2019 | 1,7200 | 9,55% | 1,7200 | 1,7200 | 1,7200 | 250 | 430,00 |
| 03/6/2019 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 31/5/2019 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 30/5/2019 | 1,5700 | -9,25% | 1,5700 | 1,5700 | 1,5700 | 200 | 314,00 |
| 29/5/2019 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 28/5/2019 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 27/5/2019 | 1,7300 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 1 | 1,68 |
| 24/5/2019 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 23/5/2019 | 1,7300 | 1,76% | 1,7000 | 1,7500 | 1,7000 | 6.989 | 12.090,61 |
| 22/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 21/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 20/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,5300 | 45 | 72,25 |
| 17/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 16/5/2019 | 1,7000 | 0,00% | 1,6600 | 1,6600 | 1,5300 | 61 | 97,36 |
| 15/5/2019 | 1,7000 | 0,00% | 1,5800 | 1,6000 | 1,5800 | 74 | 117,86 |
| 14/5/2019 | 1,7000 | 0,00% | 1,5600 | 1,7000 | 1,5600 | 81 | 134,90 |
| 13/5/2019 | 1,7000 | 0,00% | 1,5500 | 1,5800 | 1,5500 | 40 | 62,40 |
| 10/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,6900 | 7 | 11,89 |
| 09/5/2019 | 1,7000 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 17 | 26,18 |
| 08/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 07/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 06/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 03/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 02/5/2019 | 1,7000 | 8,35% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 30/4/2019 | 1,5690 | -7,71% | 1,5690 | 1,5690 | 1,5690 | 5 | 8,00 |
| 25/4/2019 | 1,7000 | 8,35% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 24/4/2019 | 1,5690 | 0,00% | 1,4210 | 1,4210 | 1,4210 | 10 | 15,00 |
| 23/4/2019 | 1,5690 | 3,02% | 1,5690 | 1,5690 | 1,5690 | 420 | 714,00 |
| 18/4/2019 | 1,5230 | 0,00% | 1,5230 | 1,5230 | 1,5230 | 10 | 16,00 |
| 17/4/2019 | 1,5230 | -7,70% | 1,4300 | 1,6610 | 1,4300 | 21 | 35,00 |
| 16/4/2019 | 1,6500 | 8,34% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 15/4/2019 | 1,5230 | 0,00% | 1,3840 | 1,6610 | 1,3840 | 59 | 97,00 |
| 12/4/2019 | 1,5230 | 0,00% | 1,4950 | 1,4950 | 1,4950 | 10 | 16,00 |
| 11/4/2019 | 1,5230 | 0,00% | 1,4770 | 1,4770 | 1,4770 | 10 | 16,00 |
| 10/4/2019 | 1,5230 | 0,00% | 1,5230 | 1,5230 | 1,5230 | 10 | 16,00 |
| 09/4/2019 | 1,5230 | 0,00% | 1,3840 | 1,5230 | 1,3840 | 66 | 103,00 |
| 08/4/2019 | 1,5230 | 0,00% | 1,4030 | 1,4030 | 1,4030 | 10 | 15,00 |
| 05/4/2019 | 1,5230 | -1,10% | 1,5230 | 1,5230 | 1,5230 | 331 | 546,00 |
| 04/4/2019 | 1,5400 | 8,37% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 03/4/2019 | 1,4210 | -15,92% | 1,4210 | 1,4210 | 1,4210 | 20 | 30,00 |
| 02/4/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 01/4/2019 | 1,6900 | 8,33% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 29/3/2019 | 1,5600 | 9,78% | 1,2830 | 1,5690 | 1,2830 | 420 | 710,00 |
| 28/3/2019 | 1,4210 | -10,63% | 1,3380 | 1,4670 | 1,3380 | 40 | 61,00 |
| 27/3/2019 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 26/3/2019 | 1,5900 | 8,38% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 22/3/2019 | 1,4670 | -6,50% | 1,5690 | 1,5690 | 1,4670 | 60 | 100,00 |
| 21/3/2019 | 1,5690 | -1,32% | 1,3010 | 1,5690 | 1,3010 | 440 | 742,00 |
| 20/3/2019 | 1,5900 | 8,38% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 19/3/2019 | 1,4670 | -0,88% | 1,7630 | 1,7630 | 1,3010 | 170 | 271,00 |
| 18/3/2019 | 1,4800 | 8,35% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 15/3/2019 | 1,3660 | -7,70% | 1,4670 | 1,4670 | 1,3290 | 274 | 405,00 |
| 14/3/2019 | 1,4800 | 8,35% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 13/3/2019 | 1,3660 | 2,09% | 1,4670 | 1,4670 | 1,3380 | 26 | 38,00 |
| 12/3/2019 | 1,3380 | -7,72% | 1,3380 | 1,3380 | 1,3380 | 19 | 27,00 |
| 08/3/2019 | 1,4500 | 8,37% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 07/3/2019 | 1,3380 | -5,84% | 1,3380 | 1,3380 | 1,3380 | 10 | 14,00 |
| 06/3/2019 | 1,4210 | -11,19% | 1,4210 | 1,4210 | 1,4210 | 30 | 46,00 |
| 05/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 04/3/2019 | 1,6000 | 8,33% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 01/3/2019 | 1,4770 | 9,65% | 1,3840 | 1,5230 | 1,3840 | 30 | 48,00 |
| 28/2/2019 | 1,3470 | -7,74% | 1,3470 | 1,3470 | 1,3470 | 10 | 14,00 |
| 27/2/2019 | 1,4600 | 8,39% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 26/2/2019 | 1,3470 | 0,00% | 1,3470 | 1,3470 | 1,3470 | 20 | 29,00 |
| 25/2/2019 | 1,3470 | -5,21% | 1,3470 | 1,3470 | 1,3470 | 10 | 14,00 |
| 22/2/2019 | 1,4210 | 4,03% | 1,4210 | 1,4210 | 1,4210 | 10 | 15,00 |
| 21/2/2019 | 1,3660 | -9,18% | 1,3660 | 1,3660 | 1,3660 | 10 | 14,00 |
| 20/2/2019 | 1,5040 | 0,00% | 1,5040 | 1,5040 | 1,5040 | 10 | 16,00 |
| 19/2/2019 | 1,5040 | -4,14% | 1,5040 | 1,5040 | 1,5040 | 30 | 48,00 |
| 18/2/2019 | 1,5690 | -1,94% | 1,5500 | 1,5690 | 1,5500 | 160 | 271,00 |
| 15/2/2019 | 1,6000 | 8,11% | 1,3700 | 1,6000 | 1,3700 | 775 | 1.237,70 |
| 14/2/2019 | 1,4800 | 8,35% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 13/2/2019 | 1,3660 | -14,09% | 1,3660 | 1,3660 | 1,3660 | 5 | 7,00 |
| 12/2/2019 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 11/2/2019 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 08/2/2019 | 1,5900 | 0,63% | 1,5900 | 1,5900 | 1,5900 | 10 | 15,90 |
| 07/2/2019 | 1,5800 | -5,39% | 1,5800 | 1,5800 | 1,5800 | 10 | 15,80 |
| 06/2/2019 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 05/2/2019 | 1,6700 | -1,76% | 1,6000 | 2,0000 | 1,6000 | 12 | 20,00 |
| 04/2/2019 | 1,7000 | 6,25% | 1,7000 | 1,7000 | 1,7000 | 20 | 34,00 |
| 01/2/2019 | 1,6000 | 2,56% | 1,6000 | 1,6000 | 1,6000 | 54 | 86,40 |
| 31/1/2019 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 30/1/2019 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 29/1/2019 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 28/1/2019 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 25/1/2019 | 1,5600 | 6,85% | 1,5600 | 1,5800 | 1,5600 | 50 | 78,20 |
| 24/1/2019 | 1,4600 | -2,01% | 1,4600 | 1,4600 | 1,4600 | 500 | 730,00 |
| 23/1/2019 | 1,4900 | -0,67% | 1,4400 | 1,4900 | 1,4400 | 20 | 29,30 |
| 22/1/2019 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 21/1/2019 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 18/1/2019 | 1,5000 | -3,23% | 1,5000 | 1,5000 | 1,5000 | 20 | 30,00 |
| 17/1/2019 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 16/1/2019 | 1,5500 | -0,64% | 1,4600 | 1,5500 | 1,4600 | 86 | 128,40 |
| 15/1/2019 | 1,5600 | 9,86% | 1,5600 | 1,5600 | 1,5600 | 230 | 358,80 |
| 14/1/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 11/1/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 10/1/2019 | 1,4200 | 1,43% | 1,4000 | 1,4200 | 1,4000 | 20 | 28,20 |
| 09/1/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/1/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 07/1/2019 | 1,4000 | -2,78% | 1,4000 | 1,4000 | 1,4000 | 10 | 14,00 |
| 04/1/2019 | 1,4400 | 0,00% | 1,4400 | 1,5700 | 1,4400 | 20 | 30,10 |
| 03/1/2019 | 1,4400 | 0,00% | 1,4100 | 1,4100 | 1,4000 | 30 | 42,10 |
| 02/1/2019 | 1,4400 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 10 | 13,30 |
| 31/12/2018 | 1,4400 | 8,35% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 28/12/2018 | 1,3290 | -10,02% | 1,3380 | 1,3380 | 1,3290 | 280 | 403,00 |
| 27/12/2018 | 1,4770 | 0,00% | 1,3840 | 1,3840 | 1,3840 | 20 | 30,00 |
| 21/12/2018 | 1,4770 | 5,27% | 1,4770 | 1,4770 | 1,4770 | 187 | 299,00 |
| 20/12/2018 | 1,4030 | -7,70% | 1,2920 | 1,2920 | 1,2920 | 10 | 14,00 |
| 19/12/2018 | 1,5200 | 8,34% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 18/12/2018 | 1,4030 | -5,01% | 1,4030 | 1,4030 | 1,3940 | 190 | 288,00 |
| 17/12/2018 | 1,4770 | 0,00% | 1,3380 | 1,3380 | 1,3380 | 10 | 14,00 |
| 14/12/2018 | 1,4770 | 0,00% | 1,3290 | 1,4770 | 1,3290 | 170 | 268,00 |
| 13/12/2018 | 1,4770 | -7,69% | 1,3290 | 1,3570 | 1,3290 | 30 | 43,00 |
| 12/12/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 11/12/2018 | 1,6000 | 8,33% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 10/12/2018 | 1,4770 | -7,69% | 1,3380 | 1,3380 | 1,3380 | 10 | 14,00 |
| 07/12/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 06/12/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 05/12/2018 | 1,6000 | 8,33% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 04/12/2018 | 1,4770 | 5,95% | 1,4670 | 1,4770 | 1,4670 | 200 | 319,00 |
| 03/12/2018 | 1,3940 | -5,62% | 1,4030 | 1,4030 | 1,3940 | 197 | 297,00 |
| 30/11/2018 | 1,4770 | 6,72% | 1,4300 | 1,5230 | 1,4300 | 1.395 | 2.191,00 |
| 29/11/2018 | 1,3840 | -12,41% | 1,3380 | 1,5130 | 1,3380 | 70 | 117,00 |
| 28/11/2018 | 1,5800 | 14,16% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 27/11/2018 | 1,3840 | -12,41% | 1,2620 | 1,5160 | 1,2620 | 60 | 100,00 |
| 26/11/2018 | 1,5800 | 14,16% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 23/11/2018 | 1,3840 | -3,89% | 1,3840 | 1,3840 | 1,3840 | 240 | 379,00 |
| 22/11/2018 | 1,4400 | 14,10% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 21/11/2018 | 1,2620 | -9,99% | 1,2620 | 1,2620 | 1,2620 | 210 | 302,00 |
| 20/11/2018 | 1,4020 | -12,38% | 1,4370 | 1,4370 | 1,4370 | 40 | 65,00 |
| 19/11/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 16/11/2018 | 1,6000 | 14,12% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 15/11/2018 | 1,4020 | 0,00% | 1,3140 | 1,3140 | 1,3140 | 10 | 15,00 |
| 14/11/2018 | 1,4020 | 0,00% | 1,2620 | 1,2620 | 1,2620 | 20 | 28,00 |
| 13/11/2018 | 1,4020 | -12,38% | 1,3400 | 1,3400 | 1,3400 | 10 | 15,00 |
| 12/11/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 09/11/2018 | 1,6000 | 14,12% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 08/11/2018 | 1,4020 | -5,33% | 1,4020 | 1,4020 | 1,3670 | 23.712 | 37.938,00 |
| 07/11/2018 | 1,4810 | -12,37% | 1,3490 | 1,3670 | 1,3490 | 40 | 61,00 |
| 06/11/2018 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 05/11/2018 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 02/11/2018 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 01/11/2018 | 1,6900 | 14,11% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 31/10/2018 | 1,4810 | -7,44% | 1,3320 | 1,4890 | 1,3320 | 419 | 674,00 |
| 30/10/2018 | 1,6000 | 14,12% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 29/10/2018 | 1,4020 | -12,38% | 1,3140 | 1,4020 | 1,3140 | 22.662 | 36.253,00 |
| 26/10/2018 | 1,6000 | 14,12% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 25/10/2018 | 1,4020 | 0,00% | 1,4460 | 1,4540 | 1,4460 | 17 | 28,00 |
| 24/10/2018 | 1,4020 | -12,38% | 1,4020 | 1,4020 | 1,4020 | 1.600 | 2.560,00 |
| 23/10/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/10/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 19/10/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 18/10/2018 | 1,6000 | 14,12% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 17/10/2018 | 1,4020 | -12,38% | 1,2620 | 1,2970 | 1,2620 | 22 | 32,00 |
| 16/10/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 15/10/2018 | 1,6000 | 14,12% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 12/10/2018 | 1,4020 | 0,00% | 1,4020 | 1,4020 | 1,4020 | 100 | 160,00 |
| 11/10/2018 | 1,4020 | -5,84% | 1,3400 | 1,4020 | 1,3400 | 726 | 1.159,00 |
| 10/10/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 4.367 | 7.423,00 |
| 09/10/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 8.841 | 15.029,00 |
| 08/10/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 10 | 17,00 |
| 05/10/2018 | 1,4890 | 0,00% | 1,4890 | 1,5330 | 1,4890 | 616 | 1.048,00 |
| 04/10/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 1.410 | 2.397,00 |
| 03/10/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 1.480 | 2.516,00 |
| 02/10/2018 | 1,4890 | -0,73% | 1,4890 | 1,4890 | 1,4890 | 3.940 | 6.698,00 |
| 01/10/2018 | 1,5000 | 14,16% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 28/9/2018 | 1,3140 | -3,24% | 1,3580 | 1,3580 | 1,3140 | 270 | 405,00 |
| 27/9/2018 | 1,3580 | -12,95% | 1,3580 | 1,3580 | 1,3580 | 10 | 15,00 |
| 26/9/2018 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 25/9/2018 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 24/9/2018 | 1,5600 | 14,12% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 21/9/2018 | 1,3670 | -3,05% | 1,2350 | 1,4890 | 1,2350 | 20 | 31,00 |
| 20/9/2018 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 19/9/2018 | 1,4100 | 14,17% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 18/9/2018 | 1,2350 | -12,41% | 1,2350 | 1,2350 | 1,2350 | 62 | 87,00 |
| 17/9/2018 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 14/9/2018 | 1,4100 | 14,17% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 13/9/2018 | 1,2350 | -17,67% | 1,2350 | 1,2350 | 1,2350 | 15 | 21,00 |
| 12/9/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 11/9/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 10/9/2018 | 1,5000 | 14,16% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 07/9/2018 | 1,3140 | -12,40% | 1,3140 | 1,3140 | 1,3140 | 262 | 393,00 |
| 06/9/2018 | 1,5000 | 14,16% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 05/9/2018 | 1,3140 | 8,68% | 1,2440 | 1,3140 | 1,2440 | 1.520 | 2.279,00 |
| 04/9/2018 | 1,2090 | -4,80% | 1,2090 | 1,2090 | 1,2090 | 10 | 13,00 |
| 03/9/2018 | 1,2700 | 5,05% | 1,2270 | 1,3140 | 1,2270 | 2.010 | 2.914,00 |
| 31/8/2018 | 1,2090 | -3,51% | 1,2090 | 1,2090 | 1,2090 | 10 | 13,00 |
| 30/8/2018 | 1,2530 | 3,64% | 1,2440 | 1,2700 | 1,2440 | 23 | 32,00 |
| 29/8/2018 | 1,2090 | 0,00% | 1,2090 | 1,2090 | 1,2090 | 10 | 13,00 |
| 28/8/2018 | 1,2090 | -1,47% | 1,2090 | 1,2090 | 1,2090 | 500 | 690,00 |
| 27/8/2018 | 1,2270 | -0,65% | 1,2270 | 1,2270 | 1,2270 | 3.010 | 4.214,00 |
| 24/8/2018 | 1,2350 | -0,72% | 1,2270 | 1,2440 | 1,2270 | 20 | 28,00 |
| 23/8/2018 | 1,2440 | -12,39% | 1,2440 | 1,2440 | 1,2440 | 10 | 14,00 |
| 22/8/2018 | 1,4200 | 14,15% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 21/8/2018 | 1,2440 | -5,33% | 1,2440 | 1,2440 | 1,2440 | 10 | 14,00 |
| 20/8/2018 | 1,3140 | 0,00% | 1,3140 | 1,3140 | 1,3140 | 10 | 15,00 |
| 17/8/2018 | 1,3140 | -15,77% | 1,3140 | 1,3140 | 1,3140 | 10 | 15,00 |
| 16/8/2018 | 1,5600 | 14,12% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 14/8/2018 | 1,3670 | 9,89% | 1,3670 | 1,3670 | 1,3670 | 10 | 15,00 |
| 13/8/2018 | 1,2440 | 0,00% | 1,2440 | 1,2440 | 1,2440 | 9 | 12,00 |
| 10/8/2018 | 1,2440 | -11,27% | 1,2440 | 1,2440 | 1,2440 | 10 | 14,00 |
| 09/8/2018 | 1,4020 | 6,70% | 1,3140 | 1,4460 | 1,3140 | 28 | 44,00 |
| 08/8/2018 | 1,3140 | -19,39% | 1,2270 | 1,4020 | 1,2270 | 20 | 30,00 |
| 07/8/2018 | 1,6300 | 14,15% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 06/8/2018 | 1,4280 | -12,39% | 1,4280 | 1,4280 | 1,4280 | 10 | 16,00 |
| 03/8/2018 | 1,6300 | 14,15% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 02/8/2018 | 1,4280 | 0,00% | 1,4280 | 1,4280 | 1,4280 | 10 | 16,00 |
| 01/8/2018 | 1,4280 | -12,39% | 1,0080 | 1,4280 | 1,0080 | 659 | 973,00 |
| 31/7/2018 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 30/7/2018 | 1,6300 | 14,15% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 27/7/2018 | 1,4280 | -16,00% | 1,3400 | 1,5770 | 1,3400 | 20 | 32,00 |
| 26/7/2018 | 1,7000 | 14,17% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 25/7/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 960 | 1.632,00 |
| 24/7/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 305 | 518,00 |
| 23/7/2018 | 1,4890 | -15,88% | 1,4890 | 1,4890 | 1,4890 | 2.336 | 3.971,00 |
| 20/7/2018 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 19/7/2018 | 1,7700 | 14,12% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 18/7/2018 | 1,5510 | 4,16% | 1,4890 | 1,6210 | 1,4890 | 324 | 572,00 |
| 17/7/2018 | 1,4890 | -12,41% | 1,4890 | 1,4890 | 1,4890 | 10 | 17,00 |
| 16/7/2018 | 1,7000 | 14,17% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 13/7/2018 | 1,4890 | 2,97% | 1,4460 | 1,4890 | 1,4460 | 3.442 | 5.850,00 |
| 12/7/2018 | 1,4460 | 0,63% | 1,4460 | 1,4460 | 1,4460 | 10 | 16,00 |
| 11/7/2018 | 1,4370 | 1,84% | 1,2700 | 1,4460 | 1,2700 | 540 | 887,00 |
| 10/7/2018 | 1,4110 | -5,24% | 1,4110 | 1,4110 | 1,4110 | 20 | 32,00 |
| 09/7/2018 | 1,4890 | -12,92% | 1,4890 | 1,4890 | 1,4890 | 10 | 17,00 |
| 06/7/2018 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 05/7/2018 | 1,7100 | 14,15% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 04/7/2018 | 1,4980 | 0,60% | 1,4980 | 1,4980 | 1,4980 | 1.264 | 2.161,00 |
| 03/7/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 820 | 1.394,00 |
| 02/7/2018 | 1,4890 | -12,41% | 1,4110 | 1,4110 | 1,3400 | 30 | 47,00 |
| 29/6/2018 | 1,7000 | 14,17% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 28/6/2018 | 1,4890 | -12,41% | 1,4110 | 1,4110 | 1,4110 | 10 | 16,00 |
| 27/6/2018 | 1,7000 | 14,17% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 26/6/2018 | 1,4890 | 0,00% | 1,4110 | 1,4110 | 1,4110 | 30 | 48,00 |
| 25/6/2018 | 1,4890 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 30 | 48,00 |
| 22/6/2018 | 1,4890 | -12,41% | 1,4540 | 1,4540 | 1,4540 | 10 | 16,00 |
| 21/6/2018 | 1,7000 | 14,17% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 20/6/2018 | 1,4890 | 0,00% | 1,4540 | 1,4540 | 1,4540 | 20 | 33,00 |
| 19/6/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 1.000 | 1.700,00 |
| 18/6/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 2.401 | 4.081,00 |
| 15/6/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 1.040 | 1.768,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|