| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΑΚΡΙΤ | 1,0300 | -5,07 % | -0,0550 | 90 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΕΛΙΝ | 2,4400 | -2,40 % | -0,0600 | 1.061 |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | -0,0400 | 1.555 |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | -0,0050 | 135.499 |
Συνεχης ενημερωση
PAPERPACK Α.Β.Ε.Ε. (ΠΠΑΚ)
6,4000 €
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 |
|---|---|---|---|---|---|---|---|
| 14/2/2019 | 3,3400 | 0,00% | 3,3400 | 3,3400 | 3,3400 | 1 | 3,34 |
| 13/2/2019 | 3,3400 | 0,00% | 3,3400 | 3,3400 | 3,3400 | 301 | 1.005,00 |
| 12/2/2019 | 3,3400 | 0,00% | 3,3400 | 3,3400 | 3,3400 | 3 | 10,00 |
| 11/2/2019 | 3,3400 | 2,45% | 3,3400 | 3,3400 | 3,3400 | 1 | 3,34 |
| 08/2/2019 | 3,2600 | -2,40% | 3,3000 | 3,3000 | 3,2400 | 244 | 797,78 |
| 07/2/2019 | 3,3400 | 0,00% | 3,3400 | 3,3400 | 3,3400 | 1 | 3,34 |
| 06/2/2019 | 3,3400 | 1,21% | 3,3400 | 3,3400 | 3,3400 | 1 | 3,34 |
| 05/2/2019 | 3,3000 | -1,20% | 3,3000 | 3,3000 | 3,2800 | 2 | 6,58 |
| 04/2/2019 | 3,3400 | 0,00% | 3,3400 | 3,3400 | 3,3400 | 1 | 3,34 |
| 01/2/2019 | 3,3400 | 3,09% | 3,3400 | 3,3400 | 3,3400 | 6 | 20,04 |
| 31/1/2019 | 3,2400 | -4,14% | 3,3800 | 3,3800 | 3,1600 | 1.542 | 4.966,88 |
| 30/1/2019 | 3,3800 | -1,74% | 3,4400 | 3,4400 | 3,3800 | 61 | 206,24 |
| 29/1/2019 | 3,4400 | -1,15% | 2,8000 | 3,4400 | 2,8000 | 309 | 899,68 |
| 28/1/2019 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 25/1/2019 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 24/1/2019 | 3,4800 | -0,57% | 3,4800 | 3,4800 | 3,4800 | 156 | 542,88 |
| 23/1/2019 | 3,5000 | -1,13% | 3,5000 | 3,5000 | 3,5000 | 100 | 350,00 |
| 22/1/2019 | 3,5400 | 1,72% | 3,3200 | 3,5400 | 3,3000 | 198 | 658,50 |
| 21/1/2019 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 18/1/2019 | 3,4800 | -0,57% | 3,4800 | 3,4800 | 3,4800 | 62 | 215,76 |
| 17/1/2019 | 3,5000 | 0,57% | 3,5000 | 3,6000 | 3,5000 | 350 | 1.230,00 |
| 16/1/2019 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 15/1/2019 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 14/1/2019 | 3,4800 | -0,57% | 3,4800 | 3,4800 | 3,4800 | 10.000 | 34.800,00 |
| 11/1/2019 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 10/1/2019 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 09/1/2019 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 08/1/2019 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 07/1/2019 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 04/1/2019 | 3,5000 | 5,42% | 3,5000 | 3,5000 | 3,5000 | 30 | 105,00 |
| 03/1/2019 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,3200 | ,00 | |
| 02/1/2019 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,3200 | ,00 | |
| 31/12/2018 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,3200 | ,00 | |
| 28/12/2018 | 3,3200 | -5,14% | 3,5000 | 3,5000 | 3,3200 | 51 | 169,00 |
| 27/12/2018 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 21/12/2018 | 3,5000 | 6,71% | 3,2800 | 3,5000 | 3,2600 | 40.151 | 137.257,00 |
| 20/12/2018 | 3,2800 | -1,20% | 3,3200 | 3,3200 | 3,2800 | 10.036 | 32.919,00 |
| 19/12/2018 | 3,3200 | 3,75% | 3,3000 | 3,3800 | 3,2800 | 16.935 | 55.902,00 |
| 18/12/2018 | 3,2000 | 5,96% | 3,1000 | 3,2800 | 3,1000 | 31.634 | 100.734,00 |
| 17/12/2018 | 3,0200 | -1,95% | 3,0200 | 3,1000 | 3,0200 | 155 | 468,00 |
| 14/12/2018 | 3,0800 | -0,65% | 3,1400 | 3,4000 | 3,0000 | 17.550 | 53.509,00 |
| 13/12/2018 | 3,1000 | 9,93% | 2,8600 | 3,1000 | 2,8600 | 86.624 | 265.642,00 |
| 12/12/2018 | 2,8200 | -1,40% | 2,8800 | 2,8800 | 2,7400 | 901 | 2.484,00 |
| 11/12/2018 | 2,8600 | -4,03% | 2,8200 | 2,8800 | 2,7000 | 4.495 | 12.499,00 |
| 10/12/2018 | 2,9800 | -9,15% | 2,9600 | 3,0000 | 2,9600 | 3.141 | 9.346,00 |
| 07/12/2018 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 06/12/2018 | 3,2800 | 2,50% | 3,2200 | 3,2800 | 3,2200 | 2.115 | 6.890,00 |
| 05/12/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 04/12/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 03/12/2018 | 3,2000 | 6,67% | 3,2000 | 3,2000 | 3,2000 | 300 | 960,00 |
| 30/11/2018 | 3,0000 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 5 | 14,00 |
| 29/11/2018 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 28/11/2018 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 27/11/2018 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 26/11/2018 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 23/11/2018 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 22/11/2018 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 21/11/2018 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 774 | 2.322,00 |
| 20/11/2018 | 3,0000 | -3,23% | 3,0000 | 3,0000 | 3,0000 | 600 | 1.800,00 |
| 19/11/2018 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 16/11/2018 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 15/11/2018 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 14/11/2018 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 13/11/2018 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 12/11/2018 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 09/11/2018 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 08/11/2018 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 07/11/2018 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 06/11/2018 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 05/11/2018 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 02/11/2018 | 3,1000 | -3,13% | 3,1000 | 3,1000 | 3,1000 | 1.700 | 5.270,00 |
| 01/11/2018 | 3,2000 | 6,67% | 3,0000 | 3,2000 | 3,0000 | 2.250 | 6.964,00 |
| 31/10/2018 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 300 | 900,00 |
| 30/10/2018 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 300 | 900,00 |
| 29/10/2018 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 266 | 798,00 |
| 26/10/2018 | 3,0000 | 0,00% | 2,8200 | 3,0000 | 2,8200 | 400 | 1.164,00 |
| 25/10/2018 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 24/10/2018 | 3,0000 | -7,41% | 3,0000 | 3,0000 | 3,0000 | 200 | 600,00 |
| 23/10/2018 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 22/10/2018 | 3,2400 | -0,61% | 3,2400 | 3,2400 | 3,2400 | 1.490 | 4.827,00 |
| 19/10/2018 | 3,2600 | 0,00% | 3,0200 | 3,0200 | 3,0200 | 5 | 15,00 |
| 18/10/2018 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 17/10/2018 | 3,2600 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 5 | 15,00 |
| 16/10/2018 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 15/10/2018 | 3,2600 | 8,67% | 3,2000 | 3,2600 | 3,2000 | 7.144 | 22.934,00 |
| 12/10/2018 | 3,0000 | -1,96% | 3,0000 | 3,1800 | 2,9800 | 1.580 | 4.860,00 |
| 11/10/2018 | 3,0600 | -3,77% | 3,0200 | 3,1400 | 3,0000 | 1.404 | 4.246,00 |
| 10/10/2018 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 09/10/2018 | 3,1800 | -3,05% | 3,0200 | 3,1800 | 3,0200 | 311 | 981,00 |
| 08/10/2018 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,0800 | 52 | 161,00 |
| 05/10/2018 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 04/10/2018 | 3,2800 | 7,19% | 3,2800 | 3,2800 | 3,2800 | 21 | 68,00 |
| 03/10/2018 | 3,0600 | -4,38% | 3,2200 | 3,2200 | 3,0600 | 1.079 | 3.394,00 |
| 02/10/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 01/10/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 28/9/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 2.120 | 6.784,00 |
| 27/9/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 26/9/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 60 | 192,00 |
| 25/9/2018 | 3,2000 | 1,27% | 3,2000 | 3,2000 | 3,2000 | 4 | 12,00 |
| 24/9/2018 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 21/9/2018 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 20/9/2018 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 19/9/2018 | 3,1600 | -1,25% | 3,2000 | 3,2000 | 3,0800 | 1.640 | 5.107,00 |
| 18/9/2018 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 150 | 480,00 |
| 17/9/2018 | 3,2000 | -5,88% | 3,4000 | 3,4000 | 3,2000 | 231 | 740,00 |
| 14/9/2018 | 3,4000 | 0,59% | 3,0000 | 3,4000 | 3,0000 | 205 | 651,00 |
| 13/9/2018 | 3,3800 | 2,42% | 3,3800 | 3,3800 | 3,3800 | 29 | 98,00 |
| 12/9/2018 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 11/9/2018 | 3,3000 | -1,20% | 3,3000 | 3,3000 | 3,3000 | 40 | 132,00 |
| 10/9/2018 | 3,3400 | -2,34% | 3,2000 | 3,3400 | 3,2000 | 2.205 | 7.118,00 |
| 07/9/2018 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 06/9/2018 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 05/9/2018 | 3,4200 | 1,79% | 3,4600 | 3,4600 | 3,4000 | 425 | 1.452,00 |
| 04/9/2018 | 3,3600 | -1,18% | 3,2400 | 3,4600 | 3,2400 | 65 | 218,00 |
| 03/9/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 31/8/2018 | 3,4000 | -6,59% | 3,4000 | 3,4000 | 3,4000 | 900 | 3.060,00 |
| 30/8/2018 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 29/8/2018 | 3,6400 | 1,11% | 3,6400 | 3,7000 | 3,6400 | 45 | 163,00 |
| 28/8/2018 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 27/8/2018 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 24/8/2018 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 23/8/2018 | 3,6000 | -1,64% | 3,7000 | 3,7000 | 3,6000 | 615 | 2.218,00 |
| 22/8/2018 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 21/8/2018 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 20/8/2018 | 3,6600 | 1,10% | 3,6600 | 3,6600 | 3,6600 | 380 | 1.390,00 |
| 17/8/2018 | 3,6200 | -1,09% | 3,6200 | 3,6200 | 3,6200 | 46 | 166,00 |
| 16/8/2018 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 14/8/2018 | 3,6600 | -0,54% | 3,6600 | 3,6600 | 3,6600 | 11 | 40,00 |
| 13/8/2018 | 3,6800 | 0,00% | 3,2600 | 3,6800 | 3,2600 | 25 | 87,00 |
| 10/8/2018 | 3,6800 | 0,00% | 3,7000 | 3,7000 | 3,6800 | 46 | 169,00 |
| 09/8/2018 | 3,6800 | 0,00% | 3,4800 | 3,6800 | 3,4800 | 50 | 183,00 |
| 08/8/2018 | 3,6800 | 0,00% | 3,5000 | 3,6800 | 3,5000 | 70 | 249,00 |
| 07/8/2018 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 06/8/2018 | 3,6800 | 1,10% | 3,6800 | 3,6800 | 3,6800 | 15 | 55,00 |
| 03/8/2018 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 02/8/2018 | 3,6400 | 2,25% | 3,6400 | 3,6400 | 3,6200 | 52 | 188,00 |
| 01/8/2018 | 3,5600 | 1,14% | 3,5600 | 3,5600 | 3,5600 | 100 | 356,00 |
| 31/7/2018 | 3,5200 | 2,33% | 3,5200 | 3,5200 | 3,5200 | 100 | 352,00 |
| 30/7/2018 | 3,4400 | -1,15% | 3,4600 | 3,4800 | 3,4000 | 1.485 | 5.102,00 |
| 27/7/2018 | 3,4800 | -2,25% | 3,3000 | 3,4800 | 3,3000 | 550 | 1.874,00 |
| 26/7/2018 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | ,00 | |
| 25/7/2018 | 3,5600 | 1,14% | 3,4000 | 3,5600 | 3,4000 | 75 | 259,00 |
| 24/7/2018 | 3,5200 | -2,22% | 3,5200 | 3,5200 | 3,5200 | 30 | 105,00 |
| 23/7/2018 | 3,6000 | -1,10% | 3,6200 | 3,6400 | 3,4800 | 1.749 | 6.148,00 |
| 20/7/2018 | 3,6400 | 1,68% | 3,6400 | 3,6400 | 3,6400 | 100 | 364,00 |
| 19/7/2018 | 3,5800 | 0,00% | 3,4800 | 3,5800 | 3,4800 | 244 | 850,00 |
| 18/7/2018 | 3,5800 | -0,56% | 3,7000 | 3,7000 | 3,5000 | 1.695 | 5.999,00 |
| 17/7/2018 | 3,6000 | 3,45% | 3,6000 | 3,6000 | 3,6000 | 811 | 2.919,00 |
| 16/7/2018 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 13/7/2018 | 3,4800 | -0,57% | 3,4800 | 3,5000 | 3,4800 | 500 | 1.744,00 |
| 12/7/2018 | 3,5000 | 0,00% | 3,2400 | 3,5000 | 3,2400 | 240 | 804,00 |
| 11/7/2018 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 10/7/2018 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 09/7/2018 | 3,5000 | 1,16% | 3,4000 | 3,5000 | 3,4000 | 500 | 1.748,00 |
| 06/7/2018 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,4600 | ,00 | |
| 05/7/2018 | 3,4600 | 1,76% | 3,1200 | 3,4600 | 3,1200 | 25 | 84,00 |
| 04/7/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 03/7/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 02/7/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 29/6/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 50 | 170,00 |
| 28/6/2018 | 3,4000 | 0,00% | 3,5400 | 3,5400 | 3,3600 | 600 | 2.034,00 |
| 27/6/2018 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 26/6/2018 | 3,4000 | 0,59% | 3,3000 | 3,4000 | 3,3000 | 4.900 | 16.450,00 |
| 25/6/2018 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 22/6/2018 | 3,3800 | 0,00% | 3,3400 | 3,6000 | 3,3400 | 210 | 710,00 |
| 21/6/2018 | 3,3800 | -5,06% | 3,3800 | 3,3800 | 3,3800 | 100 | 338,00 |
| 20/6/2018 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | ,00 | |
| 19/6/2018 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | ,00 | |
| 18/6/2018 | 3,5600 | 1,71% | 3,4000 | 3,5600 | 3,4000 | 101 | 343,00 |
| 15/6/2018 | 3,5000 | 0,00% | 3,5600 | 3,5600 | 3,4600 | 1.000 | 3.500,00 |
| 14/6/2018 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 40 | 140,00 |
| 13/6/2018 | 3,5000 | 2,94% | 3,5000 | 3,6000 | 3,4800 | 830 | 2.907,00 |
| 12/6/2018 | 3,4000 | -2,30% | 3,4000 | 3,4000 | 3,2200 | 210 | 697,00 |
| 11/6/2018 | 3,4800 | -0,57% | 3,4800 | 3,4800 | 3,4800 | 100 | 348,00 |
| 08/6/2018 | 3,5000 | 0,57% | 3,5000 | 3,5000 | 3,5000 | 4 | 14,00 |
| 07/6/2018 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 06/6/2018 | 3,4800 | 1,75% | 3,4800 | 3,4800 | 3,4800 | 11 | 38,00 |
| 05/6/2018 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 04/6/2018 | 3,4200 | -3,39% | 3,4200 | 3,4200 | 3,4200 | 134 | 458,00 |
| 01/6/2018 | 3,5400 | -0,56% | 3,5600 | 3,5600 | 3,5000 | 60 | 211,00 |
| 31/5/2018 | 3,5600 | 2,89% | 3,4000 | 3,5600 | 3,1600 | 935 | 2.972,00 |
| 30/5/2018 | 3,4600 | -2,81% | 3,4600 | 3,4600 | 3,4600 | 70 | 242,00 |
| 29/5/2018 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | 1 | 3,00 |
| 25/5/2018 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | ,00 | |
| 24/5/2018 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | ,00 | |
| 23/5/2018 | 3,5600 | -1,11% | 3,5600 | 3,5600 | 3,5600 | 20 | 71,00 |
| 22/5/2018 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 160 | 576,00 |
| 21/5/2018 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 18/5/2018 | 3,6000 | 0,56% | 3,4000 | 3,6000 | 3,4000 | 60 | 208,00 |
| 17/5/2018 | 3,5800 | 0,56% | 3,5800 | 3,5800 | 3,5800 | 170 | 608,00 |
| 16/5/2018 | 3,5600 | -0,56% | 3,4800 | 3,5600 | 3,3600 | 796 | 2.751,00 |
| 15/5/2018 | 3,5800 | 0,56% | 3,5800 | 3,5800 | 3,5800 | 20 | 71,00 |
| 14/5/2018 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | ,00 | |
| 11/5/2018 | 3,5600 | 0,56% | 3,5400 | 3,5600 | 3,4800 | 500 | 1.773,00 |
| 10/5/2018 | 3,5400 | 5,36% | 3,6000 | 3,6000 | 3,4600 | 350 | 1.239,00 |
| 09/5/2018 | 3,3600 | 1,82% | 3,3600 | 3,3600 | 3,3600 | 170 | 571,00 |
| 08/5/2018 | 3,3000 | -0,60% | 3,3800 | 3,3800 | 3,3000 | 2.200 | 7.276,00 |
| 07/5/2018 | 3,3200 | 0,61% | 3,3200 | 3,3200 | 3,3200 | 50 | 166,00 |
| 04/5/2018 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 03/5/2018 | 3,3000 | 1,23% | 3,3600 | 3,3600 | 3,3000 | 1.422 | 4.692,00 |
| 02/5/2018 | 3,2600 | -3,55% | 3,2800 | 3,3200 | 3,1800 | 1.363 | 4.445,00 |
| 30/4/2018 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 27/4/2018 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 26/4/2018 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 25/4/2018 | 3,3800 | 2,42% | 3,3800 | 3,3800 | 3,3800 | 360 | 1.216,00 |
| 24/4/2018 | 3,3000 | 0,61% | 3,3000 | 3,3000 | 3,3000 | 89 | 293,00 |
| 23/4/2018 | 3,2800 | -2,38% | 3,3600 | 3,4200 | 3,2800 | 150 | 504,00 |
| 20/4/2018 | 3,3600 | -1,75% | 3,3000 | 3,4000 | 3,3000 | 59 | 197,00 |
| 19/4/2018 | 3,4200 | 1,18% | 3,2600 | 3,4600 | 3,2600 | 190 | 649,00 |
| 18/4/2018 | 3,3800 | 1,81% | 3,3000 | 3,3800 | 3,3000 | 1.736 | 5.738,00 |
| 17/4/2018 | 3,3200 | 3,75% | 3,2000 | 3,3200 | 3,2000 | 3.861 | 12.656,00 |
| 16/4/2018 | 3,2000 | -3,03% | 3,1800 | 3,2000 | 3,1800 | 152 | 483,00 |
| 13/4/2018 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 12/4/2018 | 3,3000 | 4,43% | 3,1200 | 3,3000 | 3,1000 | 1.912 | 6.258,00 |
| 11/4/2018 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 10/4/2018 | 3,1600 | -0,63% | 3,1600 | 3,1600 | 3,1600 | 50 | 158,00 |
| 05/4/2018 | 3,1800 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 50 | 157,00 |
| 04/4/2018 | 3,1800 | 2,58% | 3,4000 | 3,4000 | 3,1800 | 542 | 1.740,00 |
| 03/4/2018 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 29/3/2018 | 3,1000 | 0,00% | 3,4000 | 3,4000 | 3,1000 | 238 | 741,00 |
| 28/3/2018 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 27/3/2018 | 3,1000 | -1,90% | 3,1000 | 3,1000 | 3,1000 | 190 | 589,00 |
| 26/3/2018 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 23/3/2018 | 3,1600 | 0,00% | 3,2400 | 3,2400 | 3,2400 | 1 | 3,00 |
| 22/3/2018 | 3,1600 | 0,00% | 3,0200 | 3,0200 | 3,0200 | 1 | 3,00 |
| 21/3/2018 | 3,1600 | 1,28% | 3,1400 | 3,1600 | 3,1400 | 700 | 2.200,00 |
| 20/3/2018 | 3,1200 | 0,00% | 3,1000 | 3,1200 | 3,1000 | 500 | 1.557,00 |
| 19/3/2018 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 16/3/2018 | 3,1200 | 4,00% | 3,0400 | 3,1200 | 3,0400 | 215 | 662,00 |
| 15/3/2018 | 3,0000 | -4,46% | 3,0000 | 3,0000 | 2,9600 | 3.890 | 11.660,00 |
| 14/3/2018 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 13/3/2018 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 12/3/2018 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 09/3/2018 | 3,1400 | 3,29% | 3,1200 | 3,2400 | 3,1200 | 110 | 344,00 |
| 08/3/2018 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 07/3/2018 | 3,0400 | 1,33% | 3,0400 | 3,0400 | 3,0400 | 170 | 516,00 |
| 06/3/2018 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 05/3/2018 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 02/3/2018 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 01/3/2018 | 3,0000 | 0,67% | 3,0000 | 3,0000 | 3,0000 | 200 | 600,00 |
| 28/2/2018 | 2,9800 | 0,68% | 2,9800 | 3,0200 | 2,9600 | 240 | 714,00 |
| 27/2/2018 | 2,9600 | -0,67% | 2,9600 | 3,0000 | 2,9400 | 450 | 1.328,00 |
| 26/2/2018 | 2,9800 | -5,70% | 3,0000 | 3,0800 | 2,9600 | 331 | 987,00 |
| 23/2/2018 | 3,1600 | 8,97% | 3,1600 | 3,1600 | 3,1600 | 634 | 2.003,00 |
| 22/2/2018 | 2,9000 | -1,36% | 2,8200 | 3,2000 | 2,8200 | 206 | 596,00 |
| 21/2/2018 | 2,9400 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 11 | 32,00 |
| 20/2/2018 | 2,9400 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 4 | 12,00 |
| 16/2/2018 | 2,9400 | 0,00% | 2,9600 | 2,9600 | 2,9400 | 10 | 29,00 |
| 15/2/2018 | 2,9400 | 2,08% | 2,9200 | 2,9600 | 2,9200 | 1.705 | 5.023,00 |
| 14/2/2018 | 2,8800 | 0,00% | 2,9000 | 2,9000 | 2,8800 | 20 | 57,00 |
| 13/2/2018 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 12/2/2018 | 2,8800 | 3,60% | 2,6600 | 2,9400 | 2,6600 | 185 | 533,00 |
| 09/2/2018 | 2,7800 | -6,08% | 2,9400 | 2,9400 | 2,7800 | 630 | 1.752,00 |
| 08/2/2018 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 5 | 14,00 |
| 07/2/2018 | 2,9600 | 3,50% | 2,9600 | 2,9600 | 2,9600 | 90 | 266,00 |
| 06/2/2018 | 2,8600 | 0,70% | 2,8000 | 3,0000 | 2,8000 | 16.231 | 48.207,00 |
| 05/2/2018 | 2,8400 | -4,05% | 2,8600 | 2,8600 | 2,8400 | 2.678 | 7.636,00 |
| 02/2/2018 | 2,9600 | 0,00% | 2,9600 | 2,9800 | 2,9600 | 2.735 | 8.101,00 |
| 01/2/2018 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 6.455 | 19.106,00 |
| 31/1/2018 | 2,9600 | 3,50% | 2,9000 | 2,9600 | 2,9000 | 1.700 | 4.996,00 |
| 30/1/2018 | 2,8600 | -2,05% | 2,9200 | 2,9200 | 2,8600 | 14.617 | 42.044,00 |
| 29/1/2018 | 2,9200 | 8,96% | 2,8000 | 2,9400 | 2,8000 | 6.985 | 20.347,00 |
| 26/1/2018 | 2,6800 | -0,74% | 2,6800 | 2,6800 | 2,6800 | 100 | 268,00 |
| 25/1/2018 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 80 | 216,00 |
| 24/1/2018 | 2,7000 | 3,85% | 2,6200 | 2,7000 | 2,6200 | 495 | 1.323,00 |
| 23/1/2018 | 2,6000 | 0,78% | 2,5800 | 2,6200 | 2,5800 | 2.913 | 7.557,00 |
| 22/1/2018 | 2,5800 | 0,78% | 2,5800 | 2,5800 | 2,5800 | 520 | 1.341,00 |
| 19/1/2018 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 18/1/2018 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 17/1/2018 | 2,5600 | -1,54% | 2,5800 | 2,6000 | 2,4400 | 1.320 | 3.388,00 |
| 16/1/2018 | 2,6000 | 7,44% | 2,5200 | 2,6200 | 2,5200 | 5.592 | 14.401,00 |
| 15/1/2018 | 2,4200 | 0,00% | 2,4000 | 2,4200 | 2,4000 | 435 | 1.048,00 |
| 12/1/2018 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 11/1/2018 | 2,4200 | 4,31% | 2,3200 | 2,4200 | 2,3200 | 1.198 | 2.879,00 |
| 10/1/2018 | 2,3200 | 3,57% | 2,2800 | 2,4600 | 2,2800 | 4.664 | 10.769,00 |
| 09/1/2018 | 2,2400 | -0,88% | 2,2800 | 2,2800 | 2,2000 | 415 | 926,00 |
| 08/1/2018 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 100 | 226,00 |
| 05/1/2018 | 2,2600 | 0,00% | 2,2600 | 2,2800 | 2,2600 | 1.057 | 2.390,00 |
| 04/1/2018 | 2,2600 | 0,89% | 2,2400 | 2,2600 | 2,2400 | 315 | 706,00 |
| 03/1/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 70 | 156,00 |
| 02/1/2018 | 2,2400 | 0,90% | 2,2400 | 2,2400 | 2,2400 | 800 | 1.792,00 |
| 29/12/2017 | 2,2200 | 1,83% | 2,1000 | 2,2200 | 2,1000 | 154 | 330,00 |
| 28/12/2017 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 27/12/2017 | 2,1800 | -2,68% | 2,0800 | 2,1800 | 2,0800 | 355 | 767,00 |
| 22/12/2017 | 2,2400 | 2,75% | 2,2400 | 2,2400 | 2,2400 | 20 | 44,00 |
| 21/12/2017 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 20/12/2017 | 2,1800 | -0,91% | 2,1800 | 2,1800 | 2,1800 | 20 | 43,00 |
| 19/12/2017 | 2,2000 | -0,90% | 2,2000 | 2,2000 | 2,2000 | 10 | 22,00 |
| 18/12/2017 | 2,2200 | 2,78% | 2,2200 | 2,2200 | 2,2200 | 225 | 499,00 |
| 15/12/2017 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1400 | 849 | 1.827,00 |
| 14/12/2017 | 2,1600 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 1.995 | 4.189,00 |
| 13/12/2017 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 5 | 10,00 |
| 12/12/2017 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 11/12/2017 | 2,1600 | -1,82% | 2,2000 | 2,2000 | 2,1400 | 20 | 43,00 |
| 08/12/2017 | 2,2000 | 0,92% | 2,2000 | 2,2000 | 2,2000 | 5 | 11,00 |
| 07/12/2017 | 2,1800 | -0,91% | 2,1800 | 2,1800 | 2,1800 | 155 | 337,00 |
| 06/12/2017 | 2,2000 | 4,76% | 2,2000 | 2,2000 | 2,0200 | 14 | 30,00 |
| 05/12/2017 | 2,1000 | 0,00% | 2,1000 | 2,1900 | 2,1000 | 415 | 872,00 |
| 04/12/2017 | 2,1000 | -0,47% | 2,1000 | 2,1900 | 2,1000 | 2.447 | 5.139,00 |
| 01/12/2017 | 2,1100 | 0,00% | 2,1000 | 2,1900 | 2,1000 | 4.342 | 9.309,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΚΥΡΙΟ | 2,2600 | 6,60 % | 0,1400 | 15.707 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΙΚΤΙΝ | 0,5000 | 4,60 % | 0,0220 | 1.010 |
| ΠΡΔ | 0,5900 | 3,51 % | 0,0200 | 28 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΔΡΟΜΕ | 0,4090 | 2,51 % | 0,0100 | 308 |
| ΤΡΕΣΤΑΤΕΣ | 1,7900 | 2,29 % | 0,0400 | 46.081 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 516.654 |
| ΠΕΙΡ | 6,8500 | 0,12 % | 0,0080 | 498.174 |
| ΕΤΕ | 12,3100 | 0,61 % | 0,0750 | 460.323 |
| ΟΠΑΠ | 19,0700 | 1,60 % | 0,3000 | 456.695 |
| MTLN | 53,1000 | -0,09 % | -0,0500 | 404.151 |
| ΕΥΡΩΒ | 3,2040 | 0,63 % | 0,0200 | 400.156 |
| ΑΛΦΑ | 3,5400 | 0,63 % | 0,0220 | 393.558 |
| BOCHGR | 7,4400 | 0,81 % | 0,0600 | 293.290 |
| ΟΤΕ | 16,3200 | 0,18 % | 0,0300 | 213.062 |
| ΜΠΕΛΑ | 30,3600 | 0,20 % | 0,0600 | 189.564 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 108,4χιλ. |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 28.182 |
| ΕΥΡΩΒ | 3,2040 | 0,63 % | 125.352 | 400,2χιλ. |
| ΑΛΦΑ | 3,5400 | 0,63 % | 111.443 | 393,6χιλ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 86.506 | 104,9χιλ. |
| CREDIA | 1,4600 | 0,69 % | 72.816 | 106,2χιλ. |
| ΠΕΙΡ | 6,8500 | 0,12 % | 72.354 | 498,2χιλ. |
| ΛΑΒΙ | 0,8010 | 0,13 % | 59.198 | 47.227 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΚΥΡΙΟ | 2,2600 | 6,60 % | 15.707 | 0,21 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 0,15 % |
| ΒΙΟΣΚ | 2,7700 | -1,77 % | 24.272 | 0,14 % |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | 8.980 | 0,11 % |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 0,10 % |
| ΣΠΙ | 0,6440 | 1,26 % | 10.015 | 0,09 % |
| CNLCAP | 6,7500 | 1,50 % | 615 | 0,08 % |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,82 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 9,76 % |
| ΚΥΡΙΟ | 2,2600 | 6,60 % | 15.707 | 7,08 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 6,22 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,75 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,38 % |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | 1.555 | 4,57 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 4,41 % |
| ΒΙΟΣΚ | 2,7700 | -1,77 % | 24.272 | 4,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|