| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,6000 | -6,99 % | -2,6000 | 717 |
| ΦΡΙΓΟ | 0,4700 | -2,89 % | -0,0140 | 31.211 |
| ΠΕΡΦ | 7,2600 | -2,68 % | -0,2000 | 13.049 |
| ΠΡΔ | 0,4500 | -2,60 % | -0,0120 | 22.253 |
| EIS | 1,5980 | -2,44 % | -0,0400 | 102.209 |
| OPTIMA | 7,8900 | -2,35 % | -0,1900 | 142.562 |
| ΙΛΥΔΑ | 5,2000 | -2,26 % | -0,1200 | 34.975 |
| ΑΒΕ | 0,4850 | -1,62 % | -0,0080 | 30.209 |
| ΑΛΜΥ | 5,0200 | -1,57 % | -0,0800 | 16.709 |
| ΔΑΑ | 9,7950 | -1,56 % | -0,1550 | 279.925 |
Συνεχης ενημερωση
ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)
3,7200 €
0,0400 (1,09%)
- Άνοιγμα 3,6800
- Υψηλό 3,7200
- Χαμηλό 3,4600
- Όγκος 886
- Τζίρος 3.183 €
- Πράξεις 7
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 14/6/2018 | 1,4890 | 0,00% | 1,4540 | 1,4890 | 1,4540 | 1.810 | 3.037,00 |
| 13/6/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 100 | 170,00 |
| 12/6/2018 | 1,4890 | -12,41% | 1,4890 | 1,4890 | 1,4890 | 250 | 425,00 |
| 11/6/2018 | 1,7000 | 14,17% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 08/6/2018 | 1,4890 | 0,00% | 1,4540 | 1,4890 | 1,4540 | 600 | 1.016,00 |
| 07/6/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 1.610 | 2.737,00 |
| 06/6/2018 | 1,4890 | -1,78% | 1,4540 | 1,4890 | 1,4540 | 1.465 | 2.486,00 |
| 05/6/2018 | 1,5160 | 3,62% | 1,4540 | 1,5330 | 1,4540 | 345 | 581,00 |
| 04/6/2018 | 1,4630 | -10,25% | 1,4280 | 1,4630 | 1,4280 | 1.000 | 1.669,00 |
| 01/6/2018 | 1,6300 | 14,15% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 31/5/2018 | 1,4280 | 0,00% | 1,2880 | 1,4280 | 1,2880 | 1.210 | 1.954,00 |
| 30/5/2018 | 1,4280 | 0,00% | 1,2880 | 1,4280 | 1,2880 | 1.011 | 1.646,00 |
| 29/5/2018 | 1,4280 | 0,00% | 1,4280 | 1,4280 | 1,4280 | 3.039 | 4.953,00 |
| 25/5/2018 | 1,4280 | 0,00% | 1,3230 | 1,4280 | 1,3230 | 2.010 | 3.274,00 |
| 24/5/2018 | 1,4280 | 0,00% | 1,2880 | 1,3230 | 1,2880 | 30 | 44,00 |
| 23/5/2018 | 1,4280 | 0,00% | 1,4280 | 1,4280 | 1,4280 | 1.060 | 1.727,00 |
| 22/5/2018 | 1,4280 | 0,00% | 1,4280 | 1,4280 | 1,4280 | 1.020 | 1.662,00 |
| 21/5/2018 | 1,4280 | 0,00% | 1,4280 | 1,4280 | 1,4280 | 20 | 32,00 |
| 18/5/2018 | 1,4280 | 0,00% | 1,4280 | 1,4280 | 1,4280 | 748 | 1.219,00 |
| 17/5/2018 | 1,4280 | 0,00% | 1,4280 | 1,4280 | 1,4280 | 10 | 16,00 |
| 16/5/2018 | 1,4280 | 0,00% | 1,4280 | 1,4280 | 1,4280 | 130 | 211,00 |
| 15/5/2018 | 1,4280 | 0,00% | 1,2880 | 1,2880 | 1,2880 | 10 | 14,00 |
| 14/5/2018 | 1,4280 | -12,39% | 1,3490 | 1,4280 | 1,3490 | 30 | 47,00 |
| 11/5/2018 | 1,6300 | 14,15% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 10/5/2018 | 1,4280 | -13,45% | 1,4280 | 1,4280 | 1,4280 | 310 | 505,00 |
| 09/5/2018 | 1,6500 | 14,11% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 08/5/2018 | 1,4460 | 0,00% | 1,3230 | 1,4460 | 1,3230 | 120 | 195,00 |
| 07/5/2018 | 1,4460 | -10,74% | 1,4460 | 1,4460 | 1,4460 | 638 | 1.052,00 |
| 04/5/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 03/5/2018 | 1,6200 | 14,16% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 02/5/2018 | 1,4190 | 0,00% | 1,3930 | 1,3930 | 1,3930 | 100 | 159,00 |
| 30/4/2018 | 1,4190 | 1,87% | 1,4190 | 1,4190 | 1,4110 | 150 | 242,00 |
| 27/4/2018 | 1,3930 | -12,39% | 1,3930 | 1,4460 | 1,3930 | 120 | 195,00 |
| 26/4/2018 | 1,5900 | 14,14% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 25/4/2018 | 1,3930 | -8,60% | 1,3840 | 1,3930 | 1,3760 | 238 | 376,00 |
| 24/4/2018 | 1,5240 | 9,40% | 1,3930 | 1,5240 | 1,3930 | 1.050 | 1.820,00 |
| 23/4/2018 | 1,3930 | -8,11% | 1,3670 | 1,3930 | 1,3670 | 370 | 585,00 |
| 20/4/2018 | 1,5160 | 9,54% | 1,3840 | 1,5160 | 1,3840 | 4.112 | 7.111,00 |
| 19/4/2018 | 1,3840 | 0,00% | 1,3840 | 1,3840 | 1,3840 | 10 | 15,00 |
| 18/4/2018 | 1,3840 | -12,41% | 1,3840 | 1,3840 | 1,3840 | 10 | 15,00 |
| 17/4/2018 | 1,5800 | 14,16% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 16/4/2018 | 1,3840 | -12,41% | 1,3580 | 1,3840 | 1,3580 | 70 | 110,00 |
| 13/4/2018 | 1,5800 | 14,16% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 12/4/2018 | 1,3840 | -5,98% | 1,3320 | 1,4540 | 1,3320 | 41.395 | 64.471,00 |
| 11/4/2018 | 1,4720 | 9,85% | 1,3400 | 1,4720 | 1,3400 | 833 | 1.394,00 |
| 10/4/2018 | 1,3400 | -20,71% | 1,3400 | 1,3400 | 1,3400 | 600 | 918,00 |
| 05/4/2018 | 1,6900 | 14,11% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 04/4/2018 | 1,4810 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 20 | 30,00 |
| 03/4/2018 | 1,4810 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 10 | 15,00 |
| 29/3/2018 | 1,4810 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 10 | 15,00 |
| 28/3/2018 | 1,4810 | 9,79% | 1,3320 | 1,4810 | 1,3320 | 420 | 706,00 |
| 27/3/2018 | 1,3490 | 0,00% | 1,3230 | 1,3230 | 1,3230 | 10 | 15,00 |
| 26/3/2018 | 1,3490 | -9,40% | 1,3490 | 1,3490 | 1,3400 | 270 | 415,00 |
| 23/3/2018 | 1,4890 | 2,41% | 1,4890 | 1,4890 | 1,4540 | 1.020 | 1.733,00 |
| 22/3/2018 | 1,4540 | 9,90% | 1,4460 | 1,4540 | 1,4460 | 459 | 761,00 |
| 21/3/2018 | 1,3230 | -4,41% | 1,3230 | 1,3320 | 1,3230 | 210 | 317,00 |
| 20/3/2018 | 1,3840 | 0,00% | 1,3840 | 1,3840 | 1,3840 | 1.000 | 1.580,00 |
| 19/3/2018 | 1,3840 | -2,47% | 1,3840 | 1,3840 | 1,3840 | 385 | 608,00 |
| 16/3/2018 | 1,4190 | 0,00% | 1,3230 | 1,3230 | 1,3230 | 21 | 31,00 |
| 15/3/2018 | 1,4190 | -2,41% | 1,3670 | 1,4190 | 1,3670 | 4.871 | 7.890,00 |
| 14/3/2018 | 1,4540 | 0,00% | 1,3230 | 1,3230 | 1,3230 | 10 | 15,00 |
| 13/3/2018 | 1,4540 | -12,41% | 1,3320 | 1,3580 | 1,3320 | 40 | 61,00 |
| 12/3/2018 | 1,6600 | 14,17% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 09/3/2018 | 1,4540 | 0,00% | 1,3230 | 1,3230 | 1,3230 | 10 | 15,00 |
| 08/3/2018 | 1,4540 | 9,90% | 1,1920 | 1,4540 | 1,1920 | 295 | 486,00 |
| 07/3/2018 | 1,3230 | -5,03% | 1,3320 | 1,3320 | 1,3140 | 880 | 1.329,00 |
| 06/3/2018 | 1,3930 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 10 | 14,00 |
| 05/3/2018 | 1,3930 | 0,00% | 1,2620 | 1,2620 | 1,2620 | 35 | 50,00 |
| 02/3/2018 | 1,3930 | 0,00% | 1,3140 | 1,3140 | 1,2620 | 60 | 87,00 |
| 01/3/2018 | 1,3930 | 0,00% | 1,2970 | 1,2970 | 1,2970 | 10 | 14,00 |
| 28/2/2018 | 1,3930 | -12,39% | 1,2700 | 1,2700 | 1,2700 | 10 | 14,00 |
| 27/2/2018 | 1,5900 | 14,14% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 26/2/2018 | 1,3930 | -9,13% | 1,3840 | 1,4890 | 1,3840 | 225 | 357,00 |
| 23/2/2018 | 1,5330 | -12,40% | 1,3840 | 1,3840 | 1,3840 | 20 | 31,00 |
| 22/2/2018 | 1,7500 | 14,16% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 21/2/2018 | 1,5330 | 2,96% | 1,5240 | 1,5330 | 1,5240 | 500 | 874,00 |
| 20/2/2018 | 1,4890 | -12,41% | 1,3400 | 1,3400 | 1,3400 | 10 | 15,00 |
| 16/2/2018 | 1,7000 | 14,17% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 15/2/2018 | 1,4890 | -12,41% | 1,4020 | 1,4020 | 1,4020 | 10 | 16,00 |
| 14/2/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 13/2/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 12/2/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 09/2/2018 | 1,7000 | 14,17% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 08/2/2018 | 1,4890 | 9,65% | 1,4020 | 1,4890 | 1,4020 | 5.050 | 8.530,00 |
| 07/2/2018 | 1,3580 | 4,70% | 1,2970 | 1,3580 | 1,2970 | 99 | 152,00 |
| 06/2/2018 | 1,2970 | 0,00% | 1,1740 | 1,1740 | 1,1740 | 20 | 26,00 |
| 05/2/2018 | 1,2970 | 0,00% | 1,1830 | 1,2970 | 1,1830 | 30 | 43,00 |
| 02/2/2018 | 1,2970 | 0,00% | 1,1740 | 1,2970 | 1,1740 | 130 | 189,00 |
| 01/2/2018 | 1,2970 | 9,64% | 1,2970 | 1,2970 | 1,2970 | 500 | 740,00 |
| 31/1/2018 | 1,1830 | -21,13% | 1,1830 | 1,1830 | 1,1830 | 220 | 297,00 |
| 30/1/2018 | 1,5000 | 14,16% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 29/1/2018 | 1,3140 | -12,40% | 1,2000 | 1,2000 | 1,2000 | 10 | 13,00 |
| 26/1/2018 | 1,5000 | 14,16% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 25/1/2018 | 1,3140 | -12,40% | 1,3140 | 1,3140 | 1,3140 | 1.960 | 2.940,00 |
| 24/1/2018 | 1,5000 | 14,16% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 23/1/2018 | 1,3140 | 0,00% | 1,1830 | 1,1830 | 1,1830 | 30 | 40,00 |
| 22/1/2018 | 1,3140 | 0,00% | 1,3320 | 1,3320 | 1,3320 | 50 | 76,00 |
| 19/1/2018 | 1,3140 | -17,88% | 1,3140 | 1,3140 | 1,3140 | 80 | 120,00 |
| 18/1/2018 | 1,6000 | 14,12% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 17/1/2018 | 1,4020 | -8,01% | 1,4020 | 1,4020 | 1,4020 | 380 | 608,00 |
| 16/1/2018 | 1,5240 | -12,41% | 1,4020 | 1,4020 | 1,4020 | 10 | 16,00 |
| 15/1/2018 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 12/1/2018 | 1,7400 | 14,17% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 11/1/2018 | 1,5240 | 0,00% | 1,4460 | 1,4460 | 1,4460 | 10 | 16,00 |
| 10/1/2018 | 1,5240 | 4,17% | 1,4020 | 1,5330 | 1,4020 | 5.339 | 9.085,00 |
| 09/1/2018 | 1,4630 | 9,18% | 1,4540 | 1,4720 | 1,4540 | 140 | 233,00 |
| 08/1/2018 | 1,3400 | 1,98% | 1,3140 | 1,3490 | 1,3140 | 140 | 214,00 |
| 05/1/2018 | 1,3140 | 4,87% | 1,2180 | 1,3760 | 1,2180 | 11.440 | 16.985,00 |
| 04/1/2018 | 1,2530 | 10,01% | 1,2530 | 1,2530 | 1,2530 | 616 | 880,00 |
| 03/1/2018 | 1,1390 | -12,38% | 1,2090 | 1,2530 | 1,1650 | 130 | 176,00 |
| 02/1/2018 | 1,3000 | 14,14% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 29/12/2017 | 1,1390 | 0,00% | 1,0250 | 1,0250 | 1,0250 | 10 | 11,00 |
| 28/12/2017 | 1,1390 | -12,38% | 1,0510 | 1,2530 | 1,0510 | 78 | 102,00 |
| 27/12/2017 | 1,3000 | 14,14% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/12/2017 | 1,1390 | 9,20% | 1,1390 | 1,1390 | 1,1390 | 163 | 211,00 |
| 21/12/2017 | 1,0430 | 0,00% | 1,1390 | 1,1390 | 1,0430 | 125 | 159,00 |
| 20/12/2017 | 1,0430 | -18,52% | 1,0510 | 1,0510 | 1,0430 | 530 | 632,00 |
| 19/12/2017 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 18/12/2017 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 15/12/2017 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 14/12/2017 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 13/12/2017 | 1,2800 | 14,18% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 12/12/2017 | 1,1210 | 0,00% | 1,0160 | 1,0160 | 1,0160 | 10 | 11,00 |
| 11/12/2017 | 1,1210 | -12,42% | 1,0160 | 1,0160 | 1,0160 | 10 | 11,00 |
| 08/12/2017 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/12/2017 | 1,2800 | 14,18% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 06/12/2017 | 1,1210 | 0,00% | 1,0160 | 1,0510 | 1,0160 | 20 | 23,00 |
| 05/12/2017 | 1,1210 | 8,41% | 1,0340 | 1,1300 | 1,0340 | 177 | 227,00 |
| 04/12/2017 | 1,0340 | 0,00% | 0,9370 | 0,9370 | 0,9370 | 10 | 10,00 |
| 01/12/2017 | 1,0340 | -12,37% | 1,0430 | 1,0430 | 1,0430 | 37 | 44,00 |
| 30/11/2017 | 1,1800 | 14,12% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 29/11/2017 | 1,0340 | 0,00% | 0,9640 | 0,9640 | 0,9640 | 10 | 11,00 |
| 28/11/2017 | 1,0340 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 50 | 64,00 |
| 27/11/2017 | 1,0340 | -12,37% | 1,1300 | 1,1300 | 1,1300 | 10 | 12,00 |
| 24/11/2017 | 1,1800 | 14,12% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 23/11/2017 | 1,0340 | -21,07% | 1,0340 | 1,0340 | 1,0340 | 170 | 200,00 |
| 22/11/2017 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 21/11/2017 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 20/11/2017 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 17/11/2017 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 16/11/2017 | 1,3100 | 14,11% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 15/11/2017 | 1,1480 | 0,00% | 1,0340 | 1,0510 | 1,0340 | 60 | 71,00 |
| 14/11/2017 | 1,1480 | -2,21% | 1,1480 | 1,1570 | 1,1390 | 243 | 319,00 |
| 13/11/2017 | 1,1740 | -9,48% | 1,1740 | 1,1740 | 1,1740 | 280 | 375,00 |
| 10/11/2017 | 1,2970 | -12,36% | 1,2090 | 1,2970 | 1,2090 | 17 | 24,00 |
| 09/11/2017 | 1,4800 | 14,11% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 08/11/2017 | 1,2970 | -12,36% | 1,2970 | 1,4190 | 1,2970 | 20 | 31,00 |
| 07/11/2017 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 06/11/2017 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 03/11/2017 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 02/11/2017 | 1,4800 | 14,11% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 01/11/2017 | 1,2970 | -12,36% | 1,1740 | 1,4200 | 1,1740 | 16 | 26,00 |
| 31/10/2017 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 27 | 39,50 |
| 30/10/2017 | 1,4800 | 14,11% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 27/10/2017 | 1,2970 | 0,00% | 1,1820 | 1,2970 | 1,1820 | 27 | 42,00 |
| 26/10/2017 | 1,2970 | 0,00% | 1,1740 | 1,2640 | 1,1740 | 23 | 33,00 |
| 25/10/2017 | 1,2970 | 5,36% | 1,1740 | 1,2970 | 1,1740 | 910 | 1.421,00 |
| 24/10/2017 | 1,2310 | 0,00% | 1,3050 | 1,3050 | 1,3050 | 4 | 6,00 |
| 23/10/2017 | 1,2310 | 0,00% | 1,1650 | 1,2310 | 1,1650 | 33 | 49,00 |
| 20/10/2017 | 1,2310 | 0,00% | 1,3050 | 1,3050 | 1,3050 | 2 | 3,00 |
| 19/10/2017 | 1,2310 | -12,38% | 1,1490 | 1,3050 | 1,1490 | 20 | 29,00 |
| 18/10/2017 | 1,4050 | 14,13% | 1,4050 | 1,4050 | 1,4050 | ,00 | |
| 17/10/2017 | 1,2310 | -12,38% | 1,2310 | 1,2310 | 1,2310 | 10 | 15,00 |
| 16/10/2017 | 1,4050 | 14,13% | 1,4050 | 1,4050 | 1,4050 | ,00 | |
| 13/10/2017 | 1,2310 | -12,38% | 1,1080 | 1,3050 | 1,1080 | 25 | 37,00 |
| 12/10/2017 | 1,4050 | 14,13% | 1,4050 | 1,4050 | 1,4050 | ,00 | |
| 11/10/2017 | 1,2310 | 0,00% | 1,2310 | 1,2310 | 1,2310 | 3.850 | 5.775,00 |
| 10/10/2017 | 1,2310 | -15,22% | 1,2310 | 1,2310 | 1,2310 | 1.150 | 1.725,00 |
| 09/10/2017 | 1,4520 | 0,00% | 1,4520 | 1,4520 | 1,4520 | ,00 | |
| 06/10/2017 | 1,4520 | 14,15% | 1,4520 | 1,4520 | 1,4520 | ,00 | |
| 05/10/2017 | 1,2720 | 8,35% | 1,1740 | 1,2720 | 1,1740 | 26 | 39,00 |
| 04/10/2017 | 1,1740 | 28,87% | 1,0670 | 1,1820 | 1,0670 | 3.625 | 4.809,00 |
| 03/10/2017 | 0,9110 | -34,27% | 0,9110 | 0,9110 | 0,9110 | 10 | 11,00 |
| 02/10/2017 | 1,3860 | 14,07% | 1,3860 | 1,3860 | 1,3860 | ,00 | |
| 29/9/2017 | 1,2150 | -1,70% | 1,2150 | 1,2150 | 1,2150 | 34 | 50,00 |
| 28/9/2017 | 1,2360 | 0,00% | 1,2360 | 1,2360 | 1,2360 | ,00 | |
| 27/9/2017 | 1,2360 | 0,00% | 1,2360 | 1,2360 | 1,2360 | ,00 | |
| 26/9/2017 | 1,2360 | 14,13% | 1,2360 | 1,2360 | 1,2360 | ,00 | |
| 25/9/2017 | 1,0830 | 0,74% | 1,0830 | 1,0830 | 1,0750 | 1.000 | 1.315,00 |
| 22/9/2017 | 1,0750 | -11,74% | 0,8370 | 1,0750 | 0,8370 | 1.712 | 2.222,00 |
| 21/9/2017 | 1,2180 | 14,15% | 1,2180 | 1,2180 | 1,2180 | ,00 | |
| 20/9/2017 | 1,0670 | 21,53% | 0,8780 | 1,1410 | 0,8780 | 37 | 48,00 |
| 19/9/2017 | 0,8780 | 3,91% | 0,8540 | 0,8780 | 0,8540 | 14 | 14,00 |
| 18/9/2017 | 0,8450 | -37,36% | 0,8450 | 0,8450 | 0,8450 | 10 | 10,00 |
| 15/9/2017 | 1,3490 | 14,13% | 1,3490 | 1,3490 | 1,3490 | ,00 | |
| 14/9/2017 | 1,1820 | 17,03% | 1,1820 | 1,1900 | 1,1820 | 350 | 504,00 |
| 13/9/2017 | 1,0100 | 0,90% | 1,0010 | 1,0180 | 1,0010 | 40 | 49,00 |
| 12/9/2017 | 1,0010 | -9,66% | 1,0010 | 1,0010 | 1,0010 | 10 | 12,00 |
| 11/9/2017 | 1,1080 | -20,06% | 1,1000 | 1,1080 | 1,1000 | 20 | 26,00 |
| 08/9/2017 | 1,3860 | 14,07% | 1,3860 | 1,3860 | 1,3860 | ,00 | |
| 07/9/2017 | 1,2150 | 5,74% | 1,1490 | 1,2150 | 1,1490 | 3.469 | 5.132,00 |
| 06/9/2017 | 1,1490 | 0,70% | 1,1490 | 1,1490 | 1,1490 | 20 | 28,00 |
| 05/9/2017 | 1,1410 | -12,03% | 1,1410 | 1,1490 | 1,1410 | 3.010 | 4.194,00 |
| 04/9/2017 | 1,2970 | 5,36% | 1,2970 | 1,2970 | 1,2970 | 7 | 11,00 |
| 01/9/2017 | 1,2310 | 7,89% | 1,2310 | 1,2310 | 1,2310 | 100 | 150,00 |
| 31/8/2017 | 1,1410 | -0,70% | 1,1410 | 1,1490 | 1,1410 | 21 | 29,00 |
| 30/8/2017 | 1,1490 | 0,00% | 1,1490 | 1,1490 | 1,1490 | 32 | 44,00 |
| 29/8/2017 | 1,1490 | 0,70% | 1,1490 | 1,1490 | 1,1490 | 9 | 12,00 |
| 28/8/2017 | 1,1410 | -12,37% | 1,1410 | 1,1410 | 1,1410 | 10 | 13,00 |
| 25/8/2017 | 1,3020 | 14,11% | 1,3020 | 1,3020 | 1,3020 | ,00 | |
| 24/8/2017 | 1,1410 | 0,00% | 1,1410 | 1,1490 | 1,1410 | 17 | 23,00 |
| 23/8/2017 | 1,1410 | 0,00% | 1,1410 | 1,1410 | 1,1410 | 10 | 13,00 |
| 22/8/2017 | 1,1410 | -0,70% | 1,1410 | 1,1410 | 1,1410 | 10 | 13,00 |
| 21/8/2017 | 1,1490 | -6,66% | 1,1490 | 1,1490 | 1,1490 | 10 | 14,00 |
| 18/8/2017 | 1,2310 | 4,86% | 1,1490 | 1,2720 | 1,1490 | 2.021 | 3.031,00 |
| 17/8/2017 | 1,1740 | -9,48% | 1,1740 | 1,1740 | 1,1740 | 10 | 14,00 |
| 16/8/2017 | 1,2970 | 13,67% | 1,1410 | 1,3050 | 1,1410 | 1.945 | 2.943,00 |
| 14/8/2017 | 1,1410 | -23,37% | 1,1410 | 1,1410 | 1,1410 | 10 | 13,00 |
| 11/8/2017 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | ,00 | |
| 10/8/2017 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | ,00 | |
| 09/8/2017 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | ,00 | |
| 08/8/2017 | 1,4890 | 14,10% | 1,4890 | 1,4890 | 1,4890 | ,00 | |
| 07/8/2017 | 1,3050 | 14,37% | 1,1410 | 1,3050 | 1,1410 | 20 | 29,00 |
| 04/8/2017 | 1,1410 | -0,70% | 1,1410 | 1,1410 | 1,1410 | 30 | 41,00 |
| 03/8/2017 | 1,1490 | 0,70% | 1,1490 | 1,1490 | 1,1490 | 75 | 105,00 |
| 02/8/2017 | 1,1410 | 0,00% | 1,1410 | 1,1410 | 1,1410 | 24 | 33,00 |
| 01/8/2017 | 1,1410 | -12,37% | 1,1410 | 1,1410 | 1,1410 | 20 | 27,00 |
| 31/7/2017 | 1,3020 | 14,11% | 1,3020 | 1,3020 | 1,3020 | 64 | 83,40 |
| 28/7/2017 | 1,1410 | 0,00% | 1,1410 | 1,1410 | 1,1410 | 10 | 13,00 |
| 27/7/2017 | 1,1410 | 0,00% | 1,1410 | 1,1490 | 1,1410 | 660 | 917,00 |
| 26/7/2017 | 1,1410 | 0,00% | 1,1410 | 1,1490 | 1,1410 | 790 | 1.098,00 |
| 25/7/2017 | 1,1410 | -12,97% | 1,1490 | 1,1490 | 1,1410 | 390 | 543,00 |
| 24/7/2017 | 1,3110 | 14,10% | 1,3110 | 1,3110 | 1,3110 | ,00 | |
| 21/7/2017 | 1,1490 | -12,36% | 1,1490 | 1,1490 | 1,1490 | 60 | 84,00 |
| 20/7/2017 | 1,3110 | 0,00% | 1,3110 | 1,3110 | 1,3110 | ,00 | |
| 19/7/2017 | 1,3110 | 0,00% | 1,3110 | 1,3110 | 1,3110 | ,00 | |
| 18/7/2017 | 1,3110 | 14,10% | 1,3110 | 1,3110 | 1,3110 | ,00 | |
| 17/7/2017 | 1,1490 | -17,10% | 1,1490 | 1,1490 | 1,1490 | 10 | 14,00 |
| 14/7/2017 | 1,3860 | 0,00% | 1,3860 | 1,3860 | 1,3860 | ,00 | |
| 13/7/2017 | 1,3860 | 14,07% | 1,3860 | 1,3860 | 1,3860 | ,00 | |
| 12/7/2017 | 1,2150 | 0,00% | 1,2150 | 1,2150 | 1,2150 | 925 | 1.369,00 |
| 11/7/2017 | 1,2150 | 0,75% | 1,2150 | 1,2150 | 1,2150 | 10 | 14,00 |
| 10/7/2017 | 1,2060 | -4,59% | 1,1900 | 1,2060 | 1,1900 | 144 | 211,00 |
| 07/7/2017 | 1,2640 | 6,22% | 1,2310 | 1,2640 | 1,2310 | 6.190 | 9.292,00 |
| 06/7/2017 | 1,1900 | 4,29% | 1,1900 | 1,1980 | 1,1900 | 2.495 | 3.618,00 |
| 05/7/2017 | 1,1410 | 0,00% | 1,1330 | 1,1490 | 1,1330 | 3.030 | 4.215,00 |
| 04/7/2017 | 1,1410 | 0,71% | 1,1240 | 1,1410 | 1,1240 | 120 | 166,00 |
| 03/7/2017 | 1,1330 | 6,19% | 1,1240 | 1,1330 | 1,1240 | 1.500 | 2.056,00 |
| 30/6/2017 | 1,0670 | 0,00% | 1,0260 | 1,0260 | 1,0260 | 20 | 25,00 |
| 29/6/2017 | 1,0670 | -12,40% | 1,0670 | 1,0670 | 1,0670 | 600 | 780,00 |
| 28/6/2017 | 1,2180 | 14,15% | 1,2180 | 1,2180 | 1,2180 | ,00 | |
| 27/6/2017 | 1,0670 | -12,40% | 1,0670 | 1,0670 | 1,0670 | 25 | 32,00 |
| 26/6/2017 | 1,2180 | 14,15% | 1,2180 | 1,2180 | 1,2180 | ,00 | |
| 23/6/2017 | 1,0670 | -13,67% | 1,0670 | 1,0670 | 1,0670 | 271 | 352,00 |
| 22/6/2017 | 1,2360 | 14,13% | 1,2360 | 1,2360 | 1,2360 | ,00 | |
| 21/6/2017 | 1,0830 | 1,50% | 1,0670 | 1,0830 | 1,0670 | 204 | 269,00 |
| 20/6/2017 | 1,0670 | 0,00% | 1,0670 | 1,0670 | 1,0670 | 284 | 369,00 |
| 19/6/2017 | 1,0670 | 0,00% | 1,0670 | 1,0670 | 1,0670 | 340 | 442,00 |
| 16/6/2017 | 1,0670 | -8,88% | 1,0670 | 1,0670 | 1,0670 | 860 | 1.118,00 |
| 15/6/2017 | 1,1710 | 14,13% | 1,1710 | 1,1710 | 1,1710 | ,00 | |
| 14/6/2017 | 1,0260 | 0,00% | 1,0260 | 1,0260 | 1,0260 | 1.150 | 1.437,00 |
| 13/6/2017 | 1,0260 | 0,00% | 1,0260 | 1,0260 | 1,0260 | 10 | 12,00 |
| 12/6/2017 | 1,0260 | -12,38% | 1,0260 | 1,0260 | 1,0260 | 520 | 650,00 |
| 09/6/2017 | 1,1710 | 14,13% | 1,1710 | 1,1710 | 1,1710 | ,00 | |
| 08/6/2017 | 1,0260 | 0,00% | 1,0260 | 1,0260 | 1,0260 | 3.320 | 4.150,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 0,0750 | 25.970 |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 0,0350 | 37 |
| ΛΑΝΑΚ | 1,6500 | 4,43 % | 0,0700 | 2.660 |
| ΕΛΧΑ | 3,3000 | 4,27 % | 0,1350 | 215.156 |
| ONYX | 2,2900 | 4,09 % | 0,0900 | 64.609 |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 0,0170 | 1.426 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 300.875 |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 0,0120 | 23.754 |
| ΒΟΣΥΣ | 2,2800 | 2,70 % | 0,0600 | 4.105 |
| ΕΒΡΟΦ | 2,7800 | 2,58 % | 0,0700 | 9.770 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,7500 | 0,39 % | 0,0500 | 24.158.846 |
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 0,0210 | 20.744.749 |
| ΠΕΙΡ | 6,7760 | -0,38 % | -0,0260 | 17.470.597 |
| ΑΛΦΑ | 3,4200 | -1,01 % | -0,0350 | 16.967.166 |
| MTLN | 42,2000 | 0,48 % | 0,2000 | 13.352.027 |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 0,0600 | 12.977.162 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 12.569.055 |
| ΟΠΑΠ | 17,5200 | 1,57 % | 0,2700 | 8.653.400 |
| ΔΕΗ | 16,4000 | -0,24 % | -0,0400 | 8.088.949 |
| AKTR | 9,2700 | 1,87 % | 0,1700 | 7.971.786 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 6.213.884 | 20,74εκ. |
| ΑΛΦΑ | 3,4200 | -1,01 % | 4.937.002 | 16,97εκ. |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 5,15εκ. |
| ΠΕΙΡ | 6,7760 | -0,38 % | 2.567.016 | 17,47εκ. |
| ΕΤΕ | 12,7500 | 0,39 % | 1.898.853 | 24,16εκ. |
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 5,57εκ. |
| AKTR | 9,2700 | 1,87 % | 884.497 | 7,97εκ. |
| BOCHGR | 7,9800 | 0,50 % | 640.932 | 5,13εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | 0,11 % | 587.288 | 264,4χιλ. |
| ΟΠΑΠ | 17,5200 | 1,57 % | 497.574 | 8,65εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 1,47 % |
| EIS | 1,5980 | -2,44 % | 102.209 | 0,67 % |
| ΑΣΚΟ | 3,8000 | 0,80 % | 82.353 | 0,63 % |
| AKTR | 9,2700 | 1,87 % | 884.497 | 0,43 % |
| ΠΑΙΡ | 0,8680 | 1,40 % | 20.500 | 0,41 % |
| TITC | 42,1000 | 3,69 % | 300.875 | 0,38 % |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 459.299 | 0,34 % |
| ΙΚΤΙΝ | 0,4180 | -1,07 % | 366.253 | 0,32 % |
| ΓΕΚΤΕΡΝΑ | 23,4600 | 1,47 % | 277.784 | 0,27 % |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 25.970 | 9,41 % |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 37 | 8,78 % |
| ΔΑΙΟΣ | 7,0500 | -0,70 % | 3.435 | 7,75 % |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 23.754 | 7,40 % |
| ΝΑΚΑΣ | 3,7200 | 1,09 % | 886 | 7,07 % |
| ONYX | 2,2900 | 4,09 % | 64.609 | 5,91 % |
| ΦΟΥΝΤΛ | 1,3700 | 0,37 % | 70.881 | 5,86 % |
| ΣΕΝΤΡ | 0,3350 | 0,60 % | 64.874 | 5,71 % |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 1.426 | 5,52 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|