| 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
ΓΕΚΕ Α.Ε. (ΠΡΕΖΤ)
5,7500 €
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 |
|---|---|---|---|---|---|---|---|
| 19/7/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 18/7/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 17/7/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 16/7/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 15/7/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 50 | 250,00 |
| 12/7/2019 | 5,0000 | 4,17% | 5,0000 | 5,0000 | 5,0000 | 312 | 1.560,00 |
| 11/7/2019 | 4,8000 | -4,95% | 4,8000 | 4,8000 | 4,8000 | 70 | 336,00 |
| 10/7/2019 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 09/7/2019 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 08/7/2019 | 5,0500 | 1,00% | 5,1000 | 5,1000 | 4,8200 | 190 | 955,00 |
| 05/7/2019 | 5,0000 | 4,17% | 5,1000 | 5,1000 | 4,8200 | 440 | 2.204,80 |
| 04/7/2019 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 03/7/2019 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 02/7/2019 | 4,8000 | 0,00% | 4,8200 | 4,8200 | 4,8000 | 140 | 673,50 |
| 01/7/2019 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 28/6/2019 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 27/6/2019 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 26/6/2019 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 10 | 48,00 |
| 25/6/2019 | 4,8000 | -0,83% | 4,8400 | 4,8400 | 4,8000 | 330 | 1.585,28 |
| 24/6/2019 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 21/6/2019 | 4,8400 | -1,22% | 4,8600 | 4,8600 | 4,8400 | 140 | 678,60 |
| 20/6/2019 | 4,9000 | 0,00% | 4,9800 | 4,9800 | 4,9000 | 35 | 174,06 |
| 19/6/2019 | 4,9000 | 1,24% | 4,9000 | 4,9000 | 4,8600 | 150 | 732,40 |
| 18/6/2019 | 4,8400 | -3,20% | 4,8400 | 4,8400 | 4,8400 | 220 | 1.064,80 |
| 14/6/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 13/6/2019 | 5,0000 | -1,96% | 5,1000 | 5,1000 | 4,8000 | 395 | 1.975,60 |
| 12/6/2019 | 5,1000 | -3,77% | 5,2000 | 5,2000 | 5,1000 | 323 | 1.674,80 |
| 11/6/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 10/6/2019 | 5,3000 | 3,92% | 5,0000 | 5,3000 | 5,0000 | 590 | 3.056,00 |
| 07/6/2019 | 5,1000 | 4,08% | 5,1000 | 5,1000 | 5,1000 | 110 | 561,00 |
| 06/6/2019 | 4,9000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 10 | 53,00 |
| 05/6/2019 | 4,9000 | -3,92% | 4,9000 | 4,9000 | 4,9000 | 70 | 343,00 |
| 04/6/2019 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 03/6/2019 | 5,1000 | 2,00% | 5,1000 | 5,1000 | 5,1000 | 233 | 1.188,30 |
| 31/5/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 30/5/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 29/5/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 28/5/2019 | 5,0000 | -1,96% | 5,0000 | 5,0000 | 5,0000 | 200 | 1.000,00 |
| 27/5/2019 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 6 | 30,60 |
| 24/5/2019 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 23/5/2019 | 5,1000 | 0,00% | 5,0500 | 5,1000 | 5,0500 | 600 | 3.055,55 |
| 22/5/2019 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 21/5/2019 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 20/5/2019 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 17/5/2019 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 16/5/2019 | 5,1000 | 4,94% | 5,0000 | 5,1000 | 5,0000 | 500 | 2.502,10 |
| 15/5/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 14/5/2019 | 4,8600 | 1,25% | 4,8600 | 4,8600 | 4,8600 | 180 | 874,80 |
| 13/5/2019 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 10/5/2019 | 4,8000 | -4,00% | 4,8000 | 4,8000 | 4,8000 | 799 | 3.835,20 |
| 09/5/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 50 | 250,00 |
| 08/5/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/5/2019 | 5,0000 | -0,99% | 5,0000 | 5,0000 | 5,0000 | 180 | 900,00 |
| 06/5/2019 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 03/5/2019 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 02/5/2019 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 100 | 505,00 |
| 30/4/2019 | 5,0500 | -2,88% | 5,0500 | 5,0500 | 5,0500 | 220 | 1.111,00 |
| 25/4/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 24/4/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 23/4/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 18/4/2019 | 5,2000 | 4,00% | 5,2000 | 5,2000 | 5,2000 | 100 | 520,00 |
| 17/4/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 16/4/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 15/4/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 50 | 250,00 |
| 12/4/2019 | 5,0000 | 2,88% | 5,0500 | 5,0500 | 5,0000 | 1.470 | 7.355,00 |
| 11/4/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 10/4/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 09/4/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 08/4/2019 | 4,8600 | -5,63% | 4,8600 | 4,8600 | 4,8400 | 70 | 339,00 |
| 05/4/2019 | 5,1500 | 3,00% | 5,1500 | 5,2500 | 5,1500 | 235 | 1.214,00 |
| 04/4/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 03/4/2019 | 5,0000 | 0,00% | 4,9000 | 5,0000 | 4,8000 | 470 | 2.329,00 |
| 02/4/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 01/4/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 29/3/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 28/3/2019 | 5,0000 | 1,21% | 5,0000 | 5,0000 | 5,0000 | 400 | 2.000,00 |
| 27/3/2019 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 26/3/2019 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 22/3/2019 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 21/3/2019 | 4,9400 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 20 | 104,00 |
| 20/3/2019 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 19/3/2019 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 18/3/2019 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 15/3/2019 | 4,9400 | -6,79% | 5,2000 | 5,2000 | 4,9000 | 60 | 298,00 |
| 14/3/2019 | 5,3000 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 10 | 48,00 |
| 13/3/2019 | 5,3000 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 10 | 47,00 |
| 12/3/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 08/3/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 100 | 530,00 |
| 07/3/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 06/3/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 05/3/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 04/3/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 01/3/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 127 | 673,00 |
| 28/2/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 100 | 530,00 |
| 27/2/2019 | 5,3000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 10 | 50,00 |
| 26/2/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 25/2/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 22/2/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 21/2/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 20/2/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 19/2/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 18/2/2019 | 5,3000 | 1,92% | 5,2000 | 5,3000 | 5,2000 | 2.900 | 15.272,00 |
| 15/2/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 14/2/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 13/2/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 12/2/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 11/2/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 08/2/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 89 | 462,80 |
| 07/2/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 06/2/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 05/2/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 04/2/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 01/2/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 31/1/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 30/1/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 29/1/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 28/1/2019 | 5,2000 | 2,97% | 5,2000 | 5,2000 | 5,2000 | 250 | 1.300,00 |
| 25/1/2019 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 24/1/2019 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 23/1/2019 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 22/1/2019 | 5,0500 | 1,00% | 5,0500 | 5,0500 | 5,0500 | 300 | 1.515,00 |
| 21/1/2019 | 5,0000 | 0,81% | 5,0000 | 5,0000 | 5,0000 | 100 | 500,00 |
| 18/1/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 17/1/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | 70 | 347,20 |
| 16/1/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 15/1/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 14/1/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 11/1/2019 | 4,9600 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 8 | 41,20 |
| 10/1/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 09/1/2019 | 4,9600 | 0,00% | 4,9800 | 4,9800 | 4,9600 | 484 | 2.405,64 |
| 08/1/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | 25 | 124,00 |
| 07/1/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | 55 | 272,80 |
| 04/1/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 03/1/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 02/1/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | 300 | 1.488,00 |
| 31/12/2018 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 28/12/2018 | 4,9600 | -0,40% | 4,6800 | 4,9600 | 4,6800 | 160 | 790,00 |
| 27/12/2018 | 4,9800 | 5,51% | 4,9800 | 4,9800 | 4,9800 | 101 | 502,00 |
| 21/12/2018 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 20/12/2018 | 4,7200 | -2,48% | 4,8400 | 4,8400 | 4,7000 | 560 | 2.645,00 |
| 19/12/2018 | 4,8400 | 0,41% | 4,7800 | 5,0000 | 4,7800 | 115 | 557,00 |
| 18/12/2018 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 17/12/2018 | 4,8200 | -2,82% | 4,9200 | 4,9200 | 4,8200 | 110 | 534,00 |
| 14/12/2018 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 13/12/2018 | 4,9600 | -1,78% | 4,7200 | 4,9600 | 4,7200 | 340 | 1.654,00 |
| 12/12/2018 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 11/12/2018 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 10/12/2018 | 5,0500 | 0,00% | 4,6800 | 5,0500 | 4,6000 | 170 | 830,00 |
| 07/12/2018 | 5,0500 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 10 | 51,00 |
| 06/12/2018 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 10 | 50,00 |
| 05/12/2018 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 04/12/2018 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 03/12/2018 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 30/11/2018 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 29/11/2018 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 28/11/2018 | 5,0500 | -0,98% | 5,0000 | 5,0500 | 5,0000 | 200 | 1.009,00 |
| 27/11/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 26/11/2018 | 5,1000 | 2,41% | 5,1000 | 5,1000 | 5,1000 | 200 | 1.020,00 |
| 23/11/2018 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 22/11/2018 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 21/11/2018 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 20/11/2018 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 19/11/2018 | 4,9800 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 21 | 105,00 |
| 16/11/2018 | 4,9800 | 5,96% | 4,9200 | 4,9800 | 4,9200 | 400 | 1.984,00 |
| 15/11/2018 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 35 | 164,00 |
| 14/11/2018 | 4,7000 | 0,00% | 4,9200 | 4,9200 | 4,9200 | 5 | 24,00 |
| 13/11/2018 | 4,7000 | 0,43% | 4,8200 | 4,8200 | 4,7000 | 50 | 236,00 |
| 12/11/2018 | 4,6800 | -2,50% | 4,6800 | 4,6800 | 4,6800 | 270 | 1.263,00 |
| 09/11/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 08/11/2018 | 4,8000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 10 | 50,00 |
| 07/11/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 06/11/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 70 | 336,00 |
| 05/11/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 02/11/2018 | 4,8000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 9 | 45,00 |
| 01/11/2018 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 31/10/2018 | 4,8000 | 1,27% | 4,8200 | 5,0000 | 4,7600 | 179 | 860,00 |
| 30/10/2018 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 29/10/2018 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 26/10/2018 | 4,7400 | -3,27% | 4,7200 | 4,8400 | 4,7000 | 80 | 378,00 |
| 25/10/2018 | 4,9000 | 1,24% | 4,9000 | 4,9000 | 4,9000 | 50 | 245,00 |
| 24/10/2018 | 4,8400 | 2,98% | 4,8400 | 4,8400 | 4,8400 | 50 | 242,00 |
| 23/10/2018 | 4,7000 | -2,49% | 4,7000 | 4,7000 | 4,7000 | 140 | 658,00 |
| 22/10/2018 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 19/10/2018 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | 139 | 669,00 |
| 18/10/2018 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 17/10/2018 | 4,8200 | -0,41% | 5,0000 | 5,0000 | 4,8200 | 78 | 377,00 |
| 16/10/2018 | 4,8400 | -1,22% | 4,9000 | 4,9600 | 4,8200 | 501 | 2.424,00 |
| 15/10/2018 | 4,9000 | -3,92% | 4,9000 | 4,9000 | 4,9000 | 318 | 1.558,00 |
| 12/10/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 11/10/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 10/10/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 09/10/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 08/10/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 05/10/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 04/10/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 03/10/2018 | 5,1000 | 0,00% | 5,0000 | 5,1000 | 5,0000 | 100 | 503,00 |
| 02/10/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 01/10/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 28/9/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 50 | 255,00 |
| 27/9/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 50 | 255,00 |
| 26/9/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 25/9/2018 | 5,1000 | 2,00% | 5,1000 | 5,1000 | 5,1000 | 44 | 224,00 |
| 24/9/2018 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 21/9/2018 | 5,0000 | 2,04% | 4,9000 | 5,0000 | 4,9000 | 247 | 1.228,00 |
| 20/9/2018 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 19/9/2018 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 18/9/2018 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 17/9/2018 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 14/9/2018 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 13/9/2018 | 4,9000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 1 | 5,00 |
| 12/9/2018 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 11/9/2018 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 10/9/2018 | 4,9000 | -2,00% | 4,9000 | 4,9000 | 4,9000 | 192 | 940,00 |
| 07/9/2018 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 143 | 715,00 |
| 06/9/2018 | 5,0000 | -1,96% | 5,0000 | 5,0000 | 5,0000 | 500 | 2.500,00 |
| 05/9/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 04/9/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 03/9/2018 | 5,1000 | 0,00% | 5,0500 | 5,1000 | 5,0500 | 250 | 1.274,00 |
| 31/8/2018 | 5,1000 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 30 | 151,00 |
| 30/8/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 29/8/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 220 | 1.122,00 |
| 28/8/2018 | 5,1000 | 0,00% | 4,9400 | 5,2000 | 4,8400 | 398 | 2.039,00 |
| 27/8/2018 | 5,1000 | 9,91% | 5,0000 | 5,1000 | 5,0000 | 746 | 3.789,00 |
| 24/8/2018 | 4,6400 | -8,12% | 4,5800 | 5,3000 | 4,5800 | 48 | 222,00 |
| 23/8/2018 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 250 | 1.262,00 |
| 22/8/2018 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 21/8/2018 | 5,0500 | -0,98% | 5,1500 | 5,1500 | 4,9000 | 210 | 1.064,00 |
| 20/8/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 17/8/2018 | 5,1000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 5 | 27,00 |
| 16/8/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 14/8/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 13/8/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 10/8/2018 | 5,1000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 10 | 53,00 |
| 09/8/2018 | 5,1000 | 0,00% | 5,0000 | 5,1000 | 5,0000 | 334 | 1.673,00 |
| 08/8/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 07/8/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 06/8/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 03/8/2018 | 5,1000 | 8,97% | 5,1000 | 5,1000 | 5,1000 | 300 | 1.530,00 |
| 02/8/2018 | 4,6800 | -4,49% | 5,0000 | 5,0000 | 4,6600 | 520 | 2.470,00 |
| 01/8/2018 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 31/7/2018 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 30/7/2018 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 27/7/2018 | 4,9000 | -5,77% | 4,9000 | 4,9000 | 4,9000 | 86 | 421,00 |
| 26/7/2018 | 5,2000 | 7,44% | 4,8400 | 5,2000 | 4,8400 | 320 | 1.638,00 |
| 25/7/2018 | 4,8400 | -3,20% | 4,8400 | 4,8400 | 4,8400 | 70 | 338,00 |
| 24/7/2018 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 23/7/2018 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 20/7/2018 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 19/7/2018 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 18/7/2018 | 5,0000 | -2,91% | 5,0000 | 5,0000 | 5,0000 | 100 | 500,00 |
| 17/7/2018 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 16/7/2018 | 5,1500 | -0,96% | 5,1500 | 5,1500 | 5,1500 | 200 | 1.030,00 |
| 13/7/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 12/7/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 11/7/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 10/7/2018 | 5,2000 | 6,12% | 5,2000 | 5,2000 | 5,2000 | 323 | 1.679,00 |
| 09/7/2018 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 06/7/2018 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 05/7/2018 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 04/7/2018 | 4,9000 | -5,77% | 4,9000 | 4,9000 | 4,9000 | 51 | 249,00 |
| 03/7/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 02/7/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 29/6/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 28/6/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 27/6/2018 | 5,2000 | 4,00% | 5,2000 | 5,2000 | 5,2000 | 300 | 1.560,00 |
| 26/6/2018 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 20 | 100,00 |
| 25/6/2018 | 5,0000 | 4,17% | 5,0500 | 5,0500 | 5,0000 | 130 | 651,00 |
| 22/6/2018 | 4,8000 | -7,69% | 4,8200 | 4,8200 | 4,8000 | 250 | 1.201,00 |
| 21/6/2018 | 5,2000 | 0,00% | 4,8200 | 4,8200 | 4,8200 | 5 | 24,00 |
| 20/6/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 19/6/2018 | 5,2000 | 1,96% | 5,1000 | 5,2000 | 5,1000 | 312 | 1.621,00 |
| 18/6/2018 | 5,1000 | -1,92% | 5,3500 | 5,3500 | 5,1000 | 441 | 2.268,00 |
| 15/6/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 234 | 1.216,00 |
| 14/6/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 13/6/2018 | 5,2000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 20 | 110,00 |
| 12/6/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 11/6/2018 | 5,2000 | 0,00% | 5,0500 | 5,3500 | 4,9200 | 200 | 1.031,00 |
| 08/6/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 07/6/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 06/6/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 05/6/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 04/6/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 01/6/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 31/5/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 30/5/2018 | 5,2000 | 0,00% | 4,9000 | 5,2000 | 4,8000 | 631 | 3.180,00 |
| 29/5/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 25/5/2018 | 5,2000 | -2,80% | 5,2500 | 5,3000 | 5,0500 | 1.086 | 5.683,00 |
| 24/5/2018 | 5,3500 | -2,73% | 5,1500 | 5,8500 | 5,1500 | 140 | 739,00 |
| 23/5/2018 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 61 | 335,00 |
| 22/5/2018 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 100 | 550,00 |
| 21/5/2018 | 5,5000 | 1,85% | 4,8600 | 5,5000 | 4,8600 | 222 | 1.175,00 |
| 18/5/2018 | 5,4000 | 2,86% | 5,2500 | 5,5000 | 5,2500 | 383 | 2.038,00 |
| 17/5/2018 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 16/5/2018 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 10 | 52,00 |
| 15/5/2018 | 5,2500 | -6,25% | 5,4000 | 5,4000 | 5,2000 | 869 | 4.573,00 |
| 14/5/2018 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 100 | 560,00 |
| 11/5/2018 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 10/5/2018 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 1 | 5,00 |
| 09/5/2018 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 08/5/2018 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 84 | 470,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6180 | 9,96 % | 0,0560 | 10 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΚΥΡΙΟ | 2,2500 | 6,13 % | 0,1300 | 15.607 |
| 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 |
| ΤΡΕΣΤΑΤΕΣ | 1,8000 | 2,86 % | 0,0500 | 43.081 |
| ΔΡΟΜΕ | 0,4090 | 2,51 % | 0,0100 | 308 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 516.654 |
| ΠΕΙΡ | 6,8500 | 0,12 % | 0,0080 | 489.555 |
| ΕΤΕ | 12,3000 | 0,53 % | 0,0650 | 408.351 |
| ΟΠΑΠ | 19,0900 | 1,70 % | 0,3200 | 401.909 |
| ΕΥΡΩΒ | 3,2000 | 0,50 % | 0,0160 | 387.276 |
| MTLN | 53,2000 | 0,09 % | 0,0500 | 371.685 |
| ΑΛΦΑ | 3,5350 | 0,48 % | 0,0170 | 326.358 |
| BOCHGR | 7,4400 | 0,81 % | 0,0600 | 274.594 |
| ΑΔΜΗΕ | 3,2100 | -0,47 % | -0,0150 | 161.358 |
| ΟΤΕ | 16,2900 | 0,00 % | 0,0000 | 150.794 |
| 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 | 3,2000 | 0,50 % | 121.339 | 387,3χιλ. |
| ΑΛΦΑ | 3,5350 | 0,48 % | 92.457 | 326,4χιλ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 86.506 | 104,9χιλ. |
| ΠΕΙΡ | 6,8500 | 0,12 % | 71.098 | 489,6χιλ. |
| ΛΑΒΙ | 0,8010 | 0,13 % | 59.198 | 47.227 |
| ΟΡΙΛΙΝΑ | 0,8200 | -0,97 % | 57.419 | 47.850 |
| 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 | 2,2500 | 6,13 % | 15.607 | 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 | 2,2500 | 6,13 % | 15.607 | 6,60 % |
| 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 % |
| ΛΟΥΛΗ | 4,1400 | -1,19 % | 5.500 | 5,07 % |
| 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 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|