| 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 |
|---|---|---|---|---|---|---|---|
| 07/5/2018 | 5,6500 | 6,60% | 5,3000 | 5,8000 | 5,3000 | 73 | 412,00 |
| 04/5/2018 | 5,3000 | -9,40% | 5,3000 | 5,3000 | 5,3000 | 300 | 1.590,00 |
| 03/5/2018 | 5,8500 | 7,34% | 5,4500 | 5,9000 | 5,4500 | 170 | 956,00 |
| 02/5/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 30/4/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 27/4/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 26/4/2018 | 5,4500 | 9,00% | 5,0000 | 5,5000 | 5,0000 | 339 | 1.805,00 |
| 25/4/2018 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 24/4/2018 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 23/4/2018 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 20/4/2018 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 160 | 800,00 |
| 19/4/2018 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 18/4/2018 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 17/4/2018 | 5,0000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 1 | 4,00 |
| 16/4/2018 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 13/4/2018 | 5,0000 | -2,91% | 4,9000 | 5,0000 | 4,9000 | 99 | 487,00 |
| 12/4/2018 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 11/4/2018 | 5,1500 | 9,57% | 5,1500 | 5,1500 | 5,1500 | 100 | 515,00 |
| 10/4/2018 | 4,7000 | 3,07% | 4,7000 | 4,7000 | 4,7000 | 51 | 239,00 |
| 05/4/2018 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 04/4/2018 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 03/4/2018 | 4,5600 | -2,56% | 4,6800 | 4,6800 | 4,5400 | 78 | 355,00 |
| 29/3/2018 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 28/3/2018 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 27/3/2018 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | 170 | 795,00 |
| 26/3/2018 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 23/3/2018 | 4,6800 | 2,18% | 4,6800 | 4,6800 | 4,6800 | 200 | 936,00 |
| 22/3/2018 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 21/3/2018 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 20/3/2018 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 19/3/2018 | 4,5800 | -2,55% | 4,7000 | 4,7000 | 4,5800 | 450 | 2.079,00 |
| 16/3/2018 | 4,7000 | -2,49% | 4,7000 | 4,7000 | 4,7000 | 90 | 423,00 |
| 15/3/2018 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 14/3/2018 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 13/3/2018 | 4,8200 | 2,99% | 4,7200 | 4,8200 | 4,7200 | 154 | 736,00 |
| 12/3/2018 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | 90 | 421,00 |
| 09/3/2018 | 4,6800 | 1,30% | 5,0000 | 5,0000 | 4,6600 | 660 | 3.216,00 |
| 08/3/2018 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | 100 | 462,00 |
| 07/3/2018 | 4,6200 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 40 | 184,00 |
| 06/3/2018 | 4,6200 | 0,43% | 4,6200 | 4,6200 | 4,6200 | 102 | 471,00 |
| 05/3/2018 | 4,6000 | 0,00% | 4,5000 | 4,6200 | 4,5000 | 240 | 1.099,00 |
| 02/3/2018 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 01/3/2018 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 28/2/2018 | 4,6000 | 3,14% | 4,5600 | 4,7800 | 4,5600 | 82 | 376,00 |
| 27/2/2018 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 26/2/2018 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 23/2/2018 | 4,4600 | 1,83% | 4,4600 | 4,4600 | 4,4400 | 70 | 311,00 |
| 22/2/2018 | 4,3800 | -2,67% | 4,3800 | 4,3800 | 4,3800 | 70 | 306,00 |
| 21/2/2018 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 20/2/2018 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 16/2/2018 | 4,5000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 2 | 8,00 |
| 15/2/2018 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 14/2/2018 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 237 | 1.066,00 |
| 13/2/2018 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 12/2/2018 | 4,5000 | -1,32% | 4,5000 | 4,5000 | 4,5000 | 150 | 675,00 |
| 09/2/2018 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 08/2/2018 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | 170 | 775,00 |
| 07/2/2018 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 06/2/2018 | 4,5600 | 0,00% | 4,4000 | 4,5600 | 4,4000 | 122 | 544,00 |
| 05/2/2018 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 02/2/2018 | 4,5600 | 1,33% | 4,5600 | 4,5600 | 4,5600 | 50 | 228,00 |
| 01/2/2018 | 4,5000 | -4,66% | 4,5200 | 4,5200 | 4,5000 | 297 | 1.340,00 |
| 31/1/2018 | 4,7200 | 2,61% | 4,5600 | 4,7400 | 4,5200 | 550 | 2.538,00 |
| 30/1/2018 | 4,6000 | 0,44% | 4,6000 | 4,6000 | 4,6000 | 60 | 276,00 |
| 29/1/2018 | 4,5800 | -0,43% | 4,5800 | 4,5800 | 4,5800 | 70 | 320,00 |
| 26/1/2018 | 4,6000 | -2,95% | 4,6000 | 4,6000 | 4,6000 | 95 | 437,00 |
| 25/1/2018 | 4,7400 | 3,04% | 4,6000 | 4,7400 | 4,6000 | 1.070 | 5.062,00 |
| 24/1/2018 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 23/1/2018 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 22/1/2018 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 55 | 253,00 |
| 19/1/2018 | 4,6000 | 0,00% | 4,6000 | 4,6600 | 4,6000 | 247 | 1.137,00 |
| 18/1/2018 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 188 | 864,00 |
| 17/1/2018 | 4,6000 | -0,86% | 4,6000 | 4,6000 | 4,6000 | 100 | 460,00 |
| 16/1/2018 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | ,00 | |
| 15/1/2018 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | ,00 | |
| 12/1/2018 | 4,6400 | 0,87% | 4,6400 | 4,6400 | 4,6400 | 50 | 232,00 |
| 11/1/2018 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 10/1/2018 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 09/1/2018 | 4,6000 | 1,32% | 4,6400 | 4,8000 | 4,6000 | 138 | 636,00 |
| 08/1/2018 | 4,5400 | -1,30% | 4,5000 | 4,7000 | 4,4400 | 301 | 1.360,00 |
| 05/1/2018 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 04/1/2018 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 03/1/2018 | 4,6000 | -2,13% | 4,9000 | 4,9000 | 4,6000 | 80 | 371,00 |
| 02/1/2018 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 29/12/2017 | 4,7000 | 2,17% | 4,7000 | 4,7000 | 4,7000 | 65 | 305,00 |
| 28/12/2017 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,5000 | 215 | 985,00 |
| 27/12/2017 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 15 | 69,00 |
| 22/12/2017 | 4,6000 | 0,00% | 4,9000 | 4,9000 | 4,8800 | 15 | 73,00 |
| 21/12/2017 | 4,6000 | -2,13% | 4,6000 | 4,7000 | 4,6000 | 175 | 810,00 |
| 20/12/2017 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 19/12/2017 | 4,7000 | 2,62% | 4,7000 | 4,7000 | 4,7000 | 50 | 235,00 |
| 18/12/2017 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 15/12/2017 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 14/12/2017 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 13/12/2017 | 4,5800 | -1,29% | 4,5800 | 4,5800 | 4,5800 | 70 | 320,00 |
| 12/12/2017 | 4,6400 | 0,00% | 4,5800 | 4,8000 | 4,5800 | 100 | 464,00 |
| 11/12/2017 | 4,6400 | 0,22% | 4,6400 | 4,6400 | 4,6400 | ,00 | |
| 08/12/2017 | 4,6300 | 0,00% | 4,6300 | 4,6300 | 4,6300 | 141 | 652,00 |
| 07/12/2017 | 4,6300 | 0,87% | 4,6300 | 4,6300 | 4,6300 | 50 | 231,00 |
| 06/12/2017 | 4,5900 | -0,86% | 4,5900 | 4,5900 | 4,5900 | 400 | 1.836,00 |
| 05/12/2017 | 4,6300 | -3,34% | 4,7000 | 4,7000 | 4,6000 | 346 | 1.601,00 |
| 04/12/2017 | 4,7900 | -6,08% | 4,9600 | 4,9600 | 4,7000 | 355 | 1.699,00 |
| 01/12/2017 | 5,1000 | -14,14% | 5,1000 | 5,1000 | 5,1000 | 145 | 739,00 |
| 30/11/2017 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | ,00 | |
| 29/11/2017 | 5,9400 | 16,47% | 5,9400 | 5,9400 | 5,9400 | 1 | 5,00 |
| 28/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 50 | 255,00 |
| 27/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 24/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 23/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 22/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 21/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 20/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 17/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 16/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 15/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 14/11/2017 | 5,1000 | -14,86% | 5,1000 | 5,1000 | 5,1000 | 32 | 163,00 |
| 13/11/2017 | 5,9900 | 18,15% | 5,9900 | 5,9900 | 5,9900 | 1 | 5,00 |
| 10/11/2017 | 5,0700 | 0,00% | 5,0700 | 5,0700 | 5,0700 | ,00 | |
| 09/11/2017 | 5,0700 | 12,67% | 5,0700 | 5,0700 | 5,0700 | 1 | 5,00 |
| 08/11/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 07/11/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 06/11/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 236 | 1.062,00 |
| 03/11/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 70 | 315,00 |
| 02/11/2017 | 4,5000 | -14,77% | 4,2500 | 4,7500 | 4,2500 | 784 | 3.524,00 |
| 01/11/2017 | 5,2800 | 0,00% | 5,2800 | 5,2800 | 5,2800 | ,00 | |
| 31/10/2017 | 5,2800 | 0,00% | 5,2800 | 5,2800 | 5,2800 | 7 | 36,96 |
| 30/10/2017 | 5,2800 | 17,07% | 5,2800 | 5,2800 | 5,2800 | 1 | 5,00 |
| 27/10/2017 | 4,5100 | 0,22% | 4,5000 | 4,5200 | 4,5000 | 630 | 2.840,00 |
| 26/10/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 25/10/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 20 | 90,00 |
| 24/10/2017 | 4,5000 | -4,46% | 4,5000 | 4,5000 | 4,5000 | 1.326 | 5.967,00 |
| 23/10/2017 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 20/10/2017 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 19/10/2017 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 18/10/2017 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 17/10/2017 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 16/10/2017 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 13/10/2017 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 12/10/2017 | 4,7100 | -9,25% | 4,7000 | 5,0900 | 4,7000 | 42 | 197,00 |
| 11/10/2017 | 5,1900 | 0,00% | 5,1900 | 5,1900 | 5,1900 | ,00 | |
| 10/10/2017 | 5,1900 | 9,49% | 5,1900 | 5,1900 | 5,1900 | 1 | 5,00 |
| 09/10/2017 | 4,7400 | -6,51% | 4,6600 | 4,7800 | 4,6600 | 2.051 | 9.724,00 |
| 06/10/2017 | 5,0700 | -9,95% | 6,6400 | 6,6400 | 4,9000 | 619 | 3.139,00 |
| 05/10/2017 | 5,6300 | 19,53% | 5,6300 | 5,6300 | 5,6300 | 1 | 5,00 |
| 04/10/2017 | 4,7100 | -0,42% | 4,8000 | 4,8000 | 4,7000 | 91 | 428,00 |
| 03/10/2017 | 4,7300 | 7,26% | 4,6500 | 4,7600 | 4,6500 | 150 | 709,00 |
| 02/10/2017 | 4,4100 | -6,17% | 4,7100 | 4,7100 | 4,4000 | 22 | 97,00 |
| 29/9/2017 | 4,7000 | -19,93% | 4,7000 | 4,7000 | 4,7000 | 1.645 | 7.731,00 |
| 28/9/2017 | 5,8700 | 19,55% | 5,8700 | 5,8700 | 5,8700 | 1 | 5,00 |
| 27/9/2017 | 4,9100 | 0,20% | 4,9100 | 4,9100 | 4,9100 | 1 | 4,00 |
| 26/9/2017 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 2 | 9,00 |
| 25/9/2017 | 4,9000 | -2,00% | 4,9000 | 4,9000 | 4,9000 | 10 | 49,00 |
| 22/9/2017 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 21/9/2017 | 5,0000 | -17,76% | 5,0000 | 5,0000 | 5,0000 | 5 | 25,00 |
| 20/9/2017 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | ,00 | |
| 19/9/2017 | 6,0800 | 19,45% | 6,0800 | 6,0800 | 6,0800 | 1 | 6,00 |
| 18/9/2017 | 5,0900 | -19,97% | 5,0900 | 5,0900 | 5,0900 | 10 | 50,00 |
| 15/9/2017 | 6,3600 | 0,00% | 6,3600 | 6,3600 | 6,3600 | 1 | 6,00 |
| 14/9/2017 | 6,3600 | 0,00% | 6,3600 | 6,3600 | 6,3600 | ,00 | |
| 13/9/2017 | 6,3600 | 19,32% | 6,3600 | 6,3600 | 6,3600 | 1 | 6,00 |
| 12/9/2017 | 5,3300 | 18,44% | 5,3300 | 5,3300 | 5,3300 | 1 | 5,00 |
| 11/9/2017 | 4,5000 | -11,07% | 4,5000 | 4,5000 | 4,5000 | 19 | 85,00 |
| 08/9/2017 | 5,0600 | 0,00% | 5,0600 | 5,0600 | 5,0600 | ,00 | |
| 07/9/2017 | 5,0600 | -9,32% | 6,6800 | 6,6800 | 5,0000 | 30 | 151,00 |
| 06/9/2017 | 5,5800 | 18,22% | 5,5800 | 5,5800 | 5,5800 | 11 | 61,00 |
| 05/9/2017 | 4,7200 | 4,89% | 5,0000 | 5,0000 | 4,6600 | 11 | 51,00 |
| 04/9/2017 | 4,5000 | -10,00% | 4,5000 | 4,5000 | 4,5000 | 9 | 40,00 |
| 01/9/2017 | 5,0000 | -9,26% | 5,0000 | 5,0000 | 5,0000 | 134 | 670,00 |
| 31/8/2017 | 5,5100 | -19,91% | 5,5100 | 5,5100 | 5,5100 | 22 | 121,00 |
| 30/8/2017 | 6,8800 | 19,65% | 6,8800 | 6,8800 | 6,8800 | 1 | 6,00 |
| 29/8/2017 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 28/8/2017 | 5,7500 | 4,74% | 5,7500 | 5,7500 | 5,7500 | 1 | 5,00 |
| 25/8/2017 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 24/8/2017 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 23/8/2017 | 5,4900 | 13,90% | 5,4900 | 5,4900 | 5,4900 | 1 | 5,00 |
| 22/8/2017 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 21/8/2017 | 4,8200 | 14,76% | 4,8200 | 4,8200 | 4,8200 | 2 | 9,00 |
| 18/8/2017 | 4,2000 | 2,19% | 4,2000 | 4,2000 | 4,2000 | 300 | 1.260,00 |
| 17/8/2017 | 4,1100 | -4,42% | 4,1100 | 4,1100 | 4,1100 | 320 | 1.315,00 |
| 16/8/2017 | 4,3000 | 1,42% | 4,3000 | 4,3000 | 4,3000 | 205 | 881,00 |
| 14/8/2017 | 4,2400 | 0,95% | 4,2400 | 4,2400 | 4,2400 | 99 | 419,00 |
| 11/8/2017 | 4,2000 | 3,45% | 4,2000 | 4,2000 | 4,2000 | 299 | 1.255,00 |
| 10/8/2017 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | 150 | 609,00 |
| 09/8/2017 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 08/8/2017 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 07/8/2017 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 04/8/2017 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 03/8/2017 | 4,0600 | -3,33% | 4,0500 | 4,5900 | 4,0500 | 70 | 284,00 |
| 02/8/2017 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 1 | 4,00 |
| 01/8/2017 | 4,2000 | 4,48% | 4,2000 | 4,2000 | 4,2000 | 154 | 646,00 |
| 31/7/2017 | 4,0200 | -4,29% | 4,1600 | 4,1800 | 4,0000 | 471 | 1.895,38 |
| 28/7/2017 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 27/7/2017 | 4,2000 | 1,94% | 4,2000 | 4,4500 | 4,2000 | 502 | 2.108,00 |
| 26/7/2017 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 25/7/2017 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 24/7/2017 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 21/7/2017 | 4,1200 | -13,63% | 4,7700 | 4,7700 | 4,0900 | 73 | 300,00 |
| 20/7/2017 | 4,7700 | 3,92% | 4,7700 | 4,7700 | 4,7700 | 3 | 14,00 |
| 19/7/2017 | 4,5900 | 1,32% | 4,5900 | 4,5900 | 4,5900 | 2 | 9,00 |
| 18/7/2017 | 4,5300 | 2,95% | 4,4000 | 4,5900 | 4,4000 | 3 | 13,00 |
| 17/7/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 2 | 8,00 |
| 14/7/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 1 | 4,00 |
| 13/7/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 12/7/2017 | 4,4000 | 4,76% | 4,4000 | 4,4000 | 4,4000 | 1 | 4,00 |
| 11/7/2017 | 4,2000 | 1,45% | 4,2000 | 4,2000 | 4,2000 | 100 | 420,00 |
| 10/7/2017 | 4,1400 | 0,98% | 4,1400 | 4,1400 | 4,1400 | 1 | 4,00 |
| 07/7/2017 | 4,1000 | 1,74% | 4,1000 | 4,1000 | 4,1000 | 1 | 4,00 |
| 06/7/2017 | 4,0300 | -4,05% | 4,1000 | 4,2000 | 4,0000 | 1.065 | 4.292,00 |
| 05/7/2017 | 4,2000 | -4,55% | 4,4000 | 4,4000 | 4,2000 | 501 | 2.104,00 |
| 04/7/2017 | 4,4000 | 9,18% | 4,4000 | 4,4000 | 4,4000 | 1 | 4,00 |
| 03/7/2017 | 4,0300 | -8,41% | 4,0200 | 4,3800 | 4,0200 | 82 | 330,00 |
| 30/6/2017 | 4,4000 | 4,76% | 4,4000 | 4,4000 | 4,4000 | 3 | 13,00 |
| 29/6/2017 | 4,2000 | 2,44% | 4,2000 | 4,2000 | 4,2000 | 2 | 8,00 |
| 28/6/2017 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 3,9400 | 300 | 1.229,00 |
| 27/6/2017 | 4,1000 | 0,00% | 4,1000 | 4,2500 | 4,1000 | 71 | 291,00 |
| 26/6/2017 | 4,1000 | -0,97% | 4,0400 | 4,1500 | 4,0400 | 170 | 697,00 |
| 23/6/2017 | 4,1400 | 0,49% | 4,1400 | 4,1400 | 4,1400 | 69 | 285,00 |
| 22/6/2017 | 4,1200 | 0,24% | 4,1200 | 4,1200 | 4,1200 | 476 | 1.961,00 |
| 21/6/2017 | 4,1100 | 0,00% | 4,1100 | 4,1100 | 4,1100 | 50 | 205,00 |
| 20/6/2017 | 4,1100 | 2,49% | 4,1100 | 4,1100 | 4,1100 | 66 | 271,00 |
| 19/6/2017 | 4,0100 | -3,37% | 4,0100 | 4,0300 | 4,0100 | 275 | 1.103,00 |
| 16/6/2017 | 4,1500 | -5,68% | 5,2800 | 5,2800 | 4,1400 | 239 | 991,00 |
| 15/6/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 14/6/2017 | 4,4000 | 5,26% | 4,4000 | 4,4000 | 4,4000 | 5 | 22,00 |
| 13/6/2017 | 4,1800 | 4,24% | 4,2000 | 4,4900 | 4,1000 | 29 | 121,00 |
| 12/6/2017 | 4,0100 | 0,00% | 4,0000 | 4,3700 | 4,0000 | 171 | 686,00 |
| 09/6/2017 | 4,0100 | 2,82% | 3,9000 | 4,2900 | 3,9000 | 31 | 124,00 |
| 08/6/2017 | 3,9000 | -5,57% | 3,9000 | 3,9000 | 3,9000 | 48 | 187,00 |
| 07/6/2017 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 06/6/2017 | 4,1300 | 3,51% | 4,1300 | 4,1300 | 4,1300 | 1 | 4,00 |
| 02/6/2017 | 3,9900 | 1,79% | 3,9800 | 4,0000 | 3,9800 | 1.278 | 5.104,00 |
| 01/6/2017 | 3,9200 | 0,51% | 3,9200 | 3,9200 | 3,9200 | 30 | 117,00 |
| 31/5/2017 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 106 | 413,00 |
| 30/5/2017 | 3,9000 | 2,63% | 3,9000 | 3,9000 | 3,9000 | 24 | 93,00 |
| 29/5/2017 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 26/5/2017 | 3,8000 | -0,52% | 3,8000 | 3,8000 | 3,8000 | 20 | 76,00 |
| 25/5/2017 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | ,00 | |
| 24/5/2017 | 3,8200 | 1,60% | 3,8500 | 3,8500 | 3,8000 | 125 | 477,00 |
| 23/5/2017 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,7600 | ,00 | |
| 22/5/2017 | 3,7600 | -1,31% | 3,7500 | 3,9000 | 3,7500 | 100 | 375,00 |
| 19/5/2017 | 3,8100 | -1,30% | 3,8100 | 3,8100 | 3,8100 | 405 | 1.543,00 |
| 18/5/2017 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | 100 | 386,00 |
| 17/5/2017 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 16/5/2017 | 3,8600 | -1,03% | 3,8400 | 3,8700 | 3,8400 | 312 | 1.204,00 |
| 15/5/2017 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 12/5/2017 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 251 | 978,00 |
| 11/5/2017 | 3,9000 | 2,09% | 3,9000 | 3,9000 | 3,9000 | 23 | 89,00 |
| 10/5/2017 | 3,8200 | -6,60% | 3,8200 | 3,8200 | 3,8200 | 299 | 1.142,00 |
| 09/5/2017 | 4,0900 | 0,00% | 4,0900 | 4,0900 | 4,0900 | ,00 | |
| 08/5/2017 | 4,0900 | 9,07% | 4,0900 | 4,0900 | 4,0900 | 1 | 4,00 |
| 05/5/2017 | 3,7500 | 3,02% | 3,7500 | 3,7500 | 3,7500 | 350 | 1.312,00 |
| 04/5/2017 | 3,6400 | -4,21% | 3,6400 | 3,6400 | 3,6400 | 386 | 1.405,00 |
| 03/5/2017 | 3,8000 | -2,56% | 3,8000 | 3,8000 | 3,8000 | 400 | 1.520,00 |
| 02/5/2017 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 28/4/2017 | 3,9000 | 4,00% | 3,9000 | 3,9000 | 3,9000 | 14 | 54,00 |
| 27/4/2017 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | 45 | 168,00 |
| 26/4/2017 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 25/4/2017 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 24/4/2017 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 21/4/2017 | 3,7500 | -9,42% | 4,1400 | 4,1400 | 3,7200 | 50 | 187,00 |
| 20/4/2017 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 19/4/2017 | 4,1400 | 11,59% | 4,1400 | 4,1400 | 4,1400 | 3 | 12,00 |
| 18/4/2017 | 3,7100 | -10,39% | 3,7000 | 3,7200 | 3,7000 | 140 | 520,00 |
| 13/4/2017 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 12/4/2017 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 11/4/2017 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 10/4/2017 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 101 | 418,00 |
| 07/4/2017 | 4,1400 | 4,55% | 4,1400 | 4,1400 | 4,1400 | 1 | 4,00 |
| 06/4/2017 | 3,9600 | 1,54% | 4,1600 | 4,1600 | 3,9600 | 458 | 1.813,00 |
| 05/4/2017 | 3,9000 | -6,25% | 3,9000 | 3,9000 | 3,9000 | 43 | 167,00 |
| 04/4/2017 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 03/4/2017 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 31/3/2017 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 30/3/2017 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | 12 | 49,00 |
| 29/3/2017 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 28/3/2017 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 27/3/2017 | 4,1600 | 1,71% | 4,1600 | 4,1600 | 4,1600 | 1 | 4,00 |
| 24/3/2017 | 4,0900 | 7,63% | 4,0900 | 4,0900 | 4,0900 | 3 | 12,00 |
| 23/3/2017 | 3,8000 | 4,68% | 3,7000 | 4,0000 | 3,7000 | 3 | 11,00 |
| 22/3/2017 | 3,6300 | -7,63% | 3,6200 | 3,9900 | 3,6200 | 59 | 214,00 |
| 21/3/2017 | 3,9300 | 3,42% | 4,0900 | 4,0900 | 3,9100 | 171 | 672,00 |
| 20/3/2017 | 3,8000 | -3,55% | 3,8000 | 3,8000 | 3,8000 | 919 | 3.492,00 |
| 17/3/2017 | 3,9400 | -6,19% | 4,2000 | 4,2000 | 3,8300 | 196 | 771,00 |
| 16/3/2017 | 4,2000 | 19,66% | 4,2000 | 4,2000 | 4,2000 | 70 | 294,00 |
| 15/3/2017 | 3,5100 | -7,63% | 3,5000 | 3,7900 | 3,5000 | 606 | 2.126,00 |
| 14/3/2017 | 3,8000 | 2,43% | 3,8000 | 3,8000 | 3,8000 | 2 | 7,00 |
| 13/3/2017 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | 270 | 1.001,00 |
| 10/3/2017 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7000 | 875 | 3.244,00 |
| 09/3/2017 | 3,7100 | -0,27% | 3,7200 | 3,7200 | 3,7000 | 1.716 | 6.370,00 |
| 08/3/2017 | 3,7200 | -1,06% | 3,9900 | 3,9900 | 3,6300 | 909 | 3.385,00 |
| 07/3/2017 | 3,7600 | -1,57% | 3,7000 | 3,8400 | 3,7000 | 359 | 1.349,00 |
| 06/3/2017 | 3,8200 | 1,87% | 3,8100 | 3,8800 | 3,8100 | 265 | 1.012,00 |
| 03/3/2017 | 3,7500 | 0,27% | 3,7500 | 3,7500 | 3,7500 | 166 | 622,00 |
| 02/3/2017 | 3,7400 | 0,00% | 3,7200 | 3,7200 | 3,7200 | 50 | 186,00 |
| 01/3/2017 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | 141 | 527,34 |
| 28/2/2017 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | 110 | 411,00 |
| 24/2/2017 | 3,7400 | 0,00% | 3,8500 | 3,8500 | 3,7400 | 76 | 284,00 |
| 23/2/2017 | 3,7400 | 1,91% | 3,6000 | 3,7500 | 3,6000 | 405 | 1.495,00 |
| 22/2/2017 | 3,6700 | 6,07% | 3,5600 | 3,6700 | 3,5600 | 649 | 2.320,00 |
| 21/2/2017 | 3,4600 | 0,00% | 3,3600 | 3,4900 | 3,3600 | 836 | 2.842,00 |
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 |
| ΟΠΑΠ | 19,0900 | 1,70 % | 0,3200 | 401.909 |
| ΕΤΕ | 12,3000 | 0,53 % | 0,0650 | 401.907 |
| 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.% |
|---|