| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
PERFORMANCE TECHNOLOGIES Α.Ε ΠΛΗΡΟΦΟΡΙΚΗ (ΠΕΡΦ)
7,1500
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/10/2019 | 3,2200 | 4,55% | 3,1600 | 3,3400 | 3,0000 | 1.417 | 4.436,16 |
| 16/10/2019 | 3,0800 | 3,36% | 3,0800 | 3,1000 | 3,0800 | 1.108 | 3.412,80 |
| 15/10/2019 | 2,9800 | 0,00% | 3,0000 | 3,0000 | 2,9800 | 900 | 2.690,26 |
| 14/10/2019 | 2,9800 | -1,97% | 2,9200 | 2,9800 | 2,8600 | 800 | 2.360,40 |
| 11/10/2019 | 3,0400 | -1,94% | 3,0200 | 3,1600 | 3,0000 | 1.567 | 4.704,80 |
| 10/10/2019 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 09/10/2019 | 3,1000 | -4,32% | 3,0400 | 3,1200 | 3,0200 | 1.006 | 3.084,32 |
| 08/10/2019 | 3,2400 | 4,52% | 3,1000 | 3,2400 | 3,0200 | 620 | 1.882,60 |
| 07/10/2019 | 3,1000 | 0,00% | 3,0200 | 3,2600 | 3,0200 | 1.384 | 4.233,02 |
| 04/10/2019 | 3,1000 | -1,27% | 3,0400 | 3,1200 | 3,0000 | 3.158 | 9.702,30 |
| 03/10/2019 | 3,1400 | -1,26% | 3,0200 | 3,1400 | 3,0200 | 755 | 2.341,10 |
| 02/10/2019 | 3,1800 | 0,00% | 3,0600 | 3,2000 | 3,0200 | 1.047 | 3.227,46 |
| 01/10/2019 | 3,1800 | -5,36% | 3,1800 | 3,2400 | 3,1200 | 12.180 | 38.572,58 |
| 30/9/2019 | 3,3600 | -1,18% | 3,4000 | 3,4000 | 3,2600 | 355 | 1.186,80 |
| 27/9/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 26/9/2019 | 3,4000 | 3,66% | 3,2800 | 3,4000 | 3,2800 | 160 | 527,20 |
| 25/9/2019 | 3,2800 | -7,87% | 3,2600 | 3,3600 | 3,2400 | 2.800 | 9.128,70 |
| 24/9/2019 | 3,5600 | 5,33% | 3,5600 | 3,5600 | 3,5600 | 5 | 17,80 |
| 23/9/2019 | 3,3800 | -1,17% | 3,3800 | 3,3800 | 3,3800 | 529 | 1.788,02 |
| 20/9/2019 | 3,4200 | -3,39% | 3,7000 | 3,7000 | 3,3800 | 330 | 1.120,70 |
| 19/9/2019 | 3,5400 | -1,12% | 3,3400 | 3,6400 | 3,3200 | 4.375 | 15.091,96 |
| 18/9/2019 | 3,5800 | 8,48% | 3,3800 | 3,5800 | 3,3800 | 210 | 716,20 |
| 17/9/2019 | 3,3000 | -3,51% | 3,4400 | 3,4400 | 3,2000 | 1.315 | 4.338,40 |
| 16/9/2019 | 3,4200 | -3,39% | 3,5000 | 3,5000 | 3,4200 | 315 | 1.085,90 |
| 13/9/2019 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 12/9/2019 | 3,5400 | -5,35% | 3,4200 | 3,7600 | 3,3800 | 3.423 | 11.845,88 |
| 11/9/2019 | 3,7400 | 8,09% | 3,5800 | 3,8000 | 3,5800 | 630 | 2.272,70 |
| 10/9/2019 | 3,4600 | 4,85% | 3,3000 | 3,5000 | 3,3000 | 1.780 | 5.919,70 |
| 09/9/2019 | 3,3000 | 1,85% | 3,3800 | 3,3800 | 3,3000 | 300 | 990,16 |
| 06/9/2019 | 3,2400 | 0,62% | 3,2400 | 3,2400 | 3,2400 | 500 | 1.620,00 |
| 05/9/2019 | 3,2200 | -1,23% | 3,2400 | 3,2400 | 3,2200 | 2.704 | 8.756,96 |
| 04/9/2019 | 3,2600 | 0,00% | 3,2400 | 3,2600 | 3,2400 | 300 | 975,00 |
| 03/9/2019 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 02/9/2019 | 3,2600 | -2,40% | 3,2600 | 3,2600 | 3,2600 | 150 | 489,00 |
| 30/8/2019 | 3,3400 | 0,60% | 3,3200 | 3,4000 | 3,2800 | 1.534 | 5.100,60 |
| 29/8/2019 | 3,3200 | 3,75% | 3,3200 | 3,3200 | 3,3200 | 100 | 332,00 |
| 28/8/2019 | 3,2000 | -4,19% | 3,3400 | 3,4000 | 3,2000 | 2.543 | 8.406,30 |
| 27/8/2019 | 3,3400 | -1,18% | 3,1800 | 3,3400 | 3,1600 | 1.290 | 4.262,60 |
| 26/8/2019 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 23/8/2019 | 3,3800 | 1,20% | 3,2200 | 3,3800 | 3,2200 | 494 | 1.598,68 |
| 22/8/2019 | 3,3400 | 0,60% | 3,3600 | 3,3600 | 3,3400 | 995 | 3.327,20 |
| 21/8/2019 | 3,3200 | -4,60% | 3,4200 | 3,4400 | 3,3200 | 2.545 | 8.565,60 |
| 20/8/2019 | 3,4800 | -2,25% | 3,3400 | 3,4800 | 3,3400 | 335 | 1.135,80 |
| 19/8/2019 | 3,5600 | 4,71% | 3,2800 | 3,6200 | 3,2800 | 1.381 | 4.778,48 |
| 16/8/2019 | 3,4000 | 9,68% | 3,4000 | 3,4000 | 2,9200 | 1.033 | 3.479,08 |
| 14/8/2019 | 3,1000 | -3,73% | 3,1200 | 3,1200 | 3,1000 | 350 | 1.086,00 |
| 13/8/2019 | 3,2200 | -1,23% | 3,0000 | 3,2400 | 3,0000 | 1.460 | 4.666,30 |
| 12/8/2019 | 3,2600 | -4,68% | 3,4000 | 3,4000 | 3,0800 | 2.995 | 9.554,00 |
| 09/8/2019 | 3,4200 | 3,64% | 3,4000 | 3,4200 | 3,4000 | 10 | 34,10 |
| 08/8/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 07/8/2019 | 3,3000 | -2,94% | 3,4000 | 3,4000 | 3,3000 | 565 | 1.872,50 |
| 06/8/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,3800 | 450 | 1.528,50 |
| 05/8/2019 | 3,4000 | -3,41% | 3,4600 | 3,4600 | 3,4000 | 5.995 | 20.613,00 |
| 02/8/2019 | 3,5200 | 0,57% | 3,5800 | 3,5800 | 3,4600 | 1.620 | 5.678,20 |
| 01/8/2019 | 3,5000 | 2,34% | 3,4200 | 3,6000 | 3,4200 | 5.859 | 20.494,30 |
| 31/7/2019 | 3,4200 | -2,29% | 3,4200 | 3,5000 | 3,4000 | 9.060 | 30.931,00 |
| 30/7/2019 | 3,5000 | 0,00% | 3,7000 | 3,7000 | 3,4200 | 1.275 | 4.486,50 |
| 29/7/2019 | 3,5000 | -0,57% | 3,4400 | 3,5200 | 3,4400 | 4.100 | 14.337,00 |
| 26/7/2019 | 3,5200 | -2,22% | 3,6000 | 3,6000 | 3,5000 | 3.720 | 13.096,20 |
| 25/7/2019 | 3,6000 | 3,45% | 3,4800 | 3,6800 | 3,4800 | 7.311 | 26.030,00 |
| 24/7/2019 | 3,4800 | 1,16% | 3,4400 | 3,7600 | 3,2400 | 13.155 | 45.709,00 |
| 23/7/2019 | 3,4400 | 1,18% | 3,4000 | 3,7400 | 3,2200 | 5.160 | 17.507,40 |
| 22/7/2019 | 3,4000 | -3,41% | 3,7600 | 3,7600 | 3,3000 | 5.472 | 18.689,72 |
| 19/7/2019 | 3,5200 | -8,33% | 3,4600 | 3,7400 | 3,4600 | 7.700 | 26.970,00 |
| 18/7/2019 | 3,8400 | 5,49% | 3,3800 | 3,9600 | 3,3800 | 7.343 | 26.301,46 |
| 17/7/2019 | 3,6400 | 15,92% | 3,4400 | 3,7600 | 3,4400 | 12.250 | 44.727,50 |
| 16/7/2019 | 3,1400 | 19,85% | 2,8800 | 3,1400 | 2,8800 | 11.299 | 35.193,16 |
| 15/7/2019 | 2,6200 | 16,96% | 2,4000 | 2,6800 | 2,2400 | 36.820 | 87.671,00 |
| 12/7/2019 | 2,2400 | -3,45% | 2,3200 | 2,3400 | 2,2400 | 8.500 | 19.184,00 |
| 11/7/2019 | 2,3200 | -7,20% | 2,3800 | 2,4600 | 2,3000 | 15.380 | 36.283,00 |
| 10/7/2019 | 2,5000 | 0,00% | 2,5000 | 2,6000 | 2,5000 | 4.974 | 12.675,00 |
| 09/7/2019 | 2,5000 | -3,85% | 2,6000 | 2,7000 | 2,4800 | 11.400 | 28.880,00 |
| 08/7/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 1.606 | 4.175,60 |
| 05/7/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,4800 | 2.000 | 5.080,00 |
| 04/7/2019 | 2,6000 | 0,00% | 2,7000 | 2,7000 | 2,6000 | 2.000 | 5.210,00 |
| 03/7/2019 | 2,6000 | -7,14% | 2,7000 | 2,7000 | 2,6000 | 2.960 | 7.925,20 |
| 02/7/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 10 | 28,00 |
| 01/7/2019 | 2,8000 | -5,41% | 2,8000 | 2,8000 | 2,8000 | 1.500 | 4.200,00 |
| 28/6/2019 | 2,9600 | 9,63% | 2,7000 | 2,9600 | 2,7000 | 2.050 | 5.548,00 |
| 27/6/2019 | 2,7000 | 0,00% | 2,6200 | 2,7000 | 2,6000 | 5.800 | 15.265,00 |
| 26/6/2019 | 2,7000 | 9,76% | 2,6000 | 2,7000 | 2,6000 | 300 | 800,00 |
| 25/6/2019 | 2,4600 | -5,38% | 2,5000 | 2,7000 | 2,4600 | 5.899 | 15.071,54 |
| 24/6/2019 | 2,6000 | -2,26% | 2,6000 | 2,6000 | 2,6000 | 4.100 | 10.660,00 |
| 21/6/2019 | 2,6600 | -5,00% | 2,6000 | 3,0000 | 2,5200 | 10.290 | 27.259,60 |
| 20/6/2019 | 2,8000 | -1,41% | 2,8000 | 2,8000 | 2,8000 | 1.400 | 3.920,00 |
| 19/6/2019 | 2,8400 | 9,23% | 2,4000 | 2,8400 | 2,4000 | 3.000 | 8.300,00 |
| 18/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 14/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 13/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 12/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 11/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 10/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 07/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 06/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 05/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 04/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 03/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 31/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 30/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 29/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 28/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 27/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 24/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 23/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 22/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 21/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 20/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 17/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 16/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 15/5/2019 | 2,6000 | 8,33% | 2,6000 | 2,6000 | 2,6000 | 2.000 | 5.200,00 |
| 14/5/2019 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 13/5/2019 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 10/5/2019 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 09/5/2019 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 08/5/2019 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 07/5/2019 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 06/5/2019 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 03/5/2019 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 02/5/2019 | 2,4000 | 7,14% | 2,4000 | 2,4000 | 2,4000 | 175 | 420,00 |
| 30/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 5 | 11,20 |
| 25/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 24/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 7.745 | 17.348,80 |
| 23/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 18/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 17/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 16/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 15/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 12/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 11/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 10/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 09/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 08/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 05/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 04/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 03/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 02/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 01/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 29/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 28/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 27/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 26/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 22/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 21/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 20/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 19/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 18/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 15/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 14/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 13/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 12/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 08/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 07/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 06/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 05/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 04/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 01/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 28/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 27/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 26/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 25/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 22/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 21/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 20/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 19/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 18/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 15/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 14/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 13/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 12/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 11/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 08/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 07/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 06/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 05/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 04/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 01/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 31/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 30/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 29/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 28/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 25/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 24/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 23/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 22/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 21/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 18/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 17/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 16/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 15/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 14/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 11/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 10/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 09/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 08/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 07/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 04/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 03/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 02/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 31/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 28/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 27/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 21/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 20/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 19/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 18/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 17/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 14/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 13/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 12/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 11/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 10/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 07/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 06/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 05/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 04/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 03/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 30/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 29/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 28/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 27/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 26/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 23/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 22/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 21/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 20/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 19/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 16/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 15/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 14/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 13/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 12/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 09/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 08/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 07/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 06/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 05/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 02/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 01/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 31/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 30/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 29/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 26/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 25/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 24/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 23/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 22/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 19/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 18/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 17/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 16/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 15/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 12/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 11/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 10/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 09/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 08/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 05/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 04/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 03/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 02/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 01/10/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 28/9/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 27/9/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 26/9/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 25/9/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 24/9/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 21/9/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 20/9/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 19/9/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 18/9/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 17/9/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 14/9/2018 | 2,2400 | 1,82% | 2,2400 | 2,2400 | 2,2400 | 46 | 103,04 |
| 13/9/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 12/9/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 11/9/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 10/9/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 07/9/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 06/9/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 05/9/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 04/9/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 03/9/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 31/8/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 30/8/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 29/8/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 28/8/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 27/8/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 24/8/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 23/8/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 22/8/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 21/8/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 20/8/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 17/8/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 16/8/2018 | 2,2000 | -3,51% | 2,2000 | 2,2000 | 2,2000 | 5 | 11,00 |
| 14/8/2018 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 13/8/2018 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 10/8/2018 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 09/8/2018 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 08/8/2018 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 07/8/2018 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 06/8/2018 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|