| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
SPACE HELLAS Α.Ε. (ΣΠΕΙΣ)
7,6600 €
-0,0800 (-1,03%)
- Άνοιγμα 7,6600
- Υψηλό 7,6800
- Χαμηλό 7,5600
- Όγκος 3.875
- Τζίρος 29.544 €
- Πράξεις 32
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/8/2019 | 5,0000 | -1,57% | 5,0800 | 5,0800 | 4,8200 | 85 | 428,00 |
| 27/8/2019 | 5,0800 | 0,00% | 5,0600 | 5,0800 | 5,0600 | 598 | 3.031,84 |
| 26/8/2019 | 5,0800 | 2,83% | 4,6900 | 5,1000 | 4,6800 | 687 | 3.293,87 |
| 23/8/2019 | 4,9400 | 0,00% | 4,8000 | 4,9400 | 4,7500 | 593 | 2.868,62 |
| 22/8/2019 | 4,9400 | -2,76% | 4,8000 | 5,0000 | 4,8000 | 750 | 3.667,47 |
| 21/8/2019 | 5,0800 | 1,60% | 5,0000 | 5,1000 | 5,0000 | 290 | 1.472,20 |
| 20/8/2019 | 5,0000 | -3,10% | 4,7600 | 5,0000 | 4,7600 | 99 | 491,30 |
| 19/8/2019 | 5,1600 | 5,95% | 4,8800 | 5,1600 | 4,8800 | 95 | 474,26 |
| 16/8/2019 | 4,8700 | -0,61% | 5,1400 | 5,1800 | 4,8700 | 130 | 662,16 |
| 14/8/2019 | 4,9000 | -3,92% | 4,9400 | 4,9600 | 4,7500 | 182 | 879,46 |
| 13/8/2019 | 5,1000 | 0,39% | 4,7600 | 5,1000 | 4,7500 | 260 | 1.270,64 |
| 12/8/2019 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 09/8/2019 | 5,0800 | -0,78% | 4,8200 | 5,1000 | 4,7800 | 338 | 1.659,56 |
| 08/8/2019 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | ,00 | |
| 07/8/2019 | 5,1200 | 1,99% | 5,1000 | 5,1200 | 5,1000 | 101 | 516,00 |
| 06/8/2019 | 5,0200 | -3,09% | 5,0000 | 5,1800 | 4,9100 | 281 | 1.399,38 |
| 05/8/2019 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | ,00 | |
| 02/8/2019 | 5,1800 | 3,60% | 5,1800 | 5,1800 | 4,9000 | 205 | 1.006,74 |
| 01/8/2019 | 5,0000 | -5,30% | 5,0600 | 5,2400 | 5,0000 | 520 | 2.613,12 |
| 31/7/2019 | 5,2800 | 0,00% | 5,2800 | 5,2800 | 5,2800 | 400 | 2.112,00 |
| 30/7/2019 | 5,2800 | 0,00% | 5,2800 | 5,2800 | 5,2800 | ,00 | |
| 29/7/2019 | 5,2800 | -0,38% | 5,2800 | 5,3000 | 5,1400 | 80 | 421,10 |
| 26/7/2019 | 5,3000 | 1,53% | 5,2200 | 5,3400 | 5,2200 | 11.310 | 60.211,90 |
| 25/7/2019 | 5,2200 | -3,33% | 5,1800 | 5,2200 | 5,0200 | 1.450 | 7.410,70 |
| 24/7/2019 | 5,4000 | -1,82% | 5,1600 | 5,4400 | 5,1400 | 1.156 | 6.053,86 |
| 23/7/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 22/7/2019 | 5,5000 | 0,00% | 5,4800 | 5,5000 | 5,4800 | 426 | 2.336,98 |
| 19/7/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 18/7/2019 | 5,5000 | 1,85% | 5,4000 | 5,5000 | 5,4000 | 196 | 1.067,08 |
| 17/7/2019 | 5,4000 | 4,65% | 5,1200 | 5,4000 | 5,1200 | 1.245 | 6.498,96 |
| 16/7/2019 | 5,1600 | 1,18% | 5,1000 | 5,1600 | 5,1000 | 80 | 409,20 |
| 15/7/2019 | 5,1000 | -1,92% | 5,0000 | 5,1600 | 5,0000 | 432 | 2.163,30 |
| 12/7/2019 | 5,2000 | -1,14% | 5,0600 | 5,2000 | 5,0400 | 20.752 | 105.861,66 |
| 11/7/2019 | 5,2600 | -1,87% | 5,3600 | 5,4000 | 5,1400 | 4.089 | 21.153,54 |
| 10/7/2019 | 5,3600 | 0,00% | 5,1200 | 5,3600 | 5,1000 | 1.103 | 5.740,56 |
| 09/7/2019 | 5,3600 | 3,47% | 5,1600 | 5,4000 | 5,0800 | 8.290 | 42.743,42 |
| 08/7/2019 | 5,1800 | 0,00% | 5,0600 | 5,1800 | 5,0600 | 232 | 1.191,14 |
| 05/7/2019 | 5,1800 | -2,26% | 5,1000 | 5,2400 | 5,1000 | 2.397 | 12.266,42 |
| 04/7/2019 | 5,3000 | 6,00% | 4,9800 | 5,3000 | 4,9000 | 23.592 | 118.058,12 |
| 03/7/2019 | 5,0000 | -0,79% | 5,0000 | 5,0400 | 4,9500 | 11.720 | 58.406,58 |
| 02/7/2019 | 5,0400 | 2,23% | 4,9000 | 5,0400 | 4,8900 | 13.532 | 66.495,16 |
| 01/7/2019 | 4,9300 | -0,20% | 4,9400 | 4,9400 | 4,8600 | 411 | 2.029,69 |
| 28/6/2019 | 4,9400 | 0,82% | 4,8500 | 4,9400 | 4,8500 | 20.260 | 98.875,96 |
| 27/6/2019 | 4,9000 | 2,30% | 4,7800 | 4,9000 | 4,7000 | 4.214 | 20.270,01 |
| 26/6/2019 | 4,7900 | 1,05% | 4,7300 | 4,7900 | 4,7300 | 4.960 | 23.572,41 |
| 25/6/2019 | 4,7400 | 3,49% | 4,5700 | 4,7800 | 4,5500 | 3.686 | 17.191,63 |
| 24/6/2019 | 4,5800 | -3,98% | 4,6200 | 4,6200 | 4,5800 | 2.140 | 9.846,00 |
| 21/6/2019 | 4,7700 | -0,42% | 4,7200 | 4,7700 | 4,6800 | 11.346 | 54.101,28 |
| 20/6/2019 | 4,7900 | 0,21% | 4,8200 | 4,8200 | 4,7600 | 42.240 | 202.289,93 |
| 19/6/2019 | 4,7800 | 1,70% | 4,7200 | 4,7800 | 4,4900 | 2.335 | 10.939,06 |
| 18/6/2019 | 4,7000 | -1,26% | 4,7400 | 4,7400 | 4,5000 | 1.130 | 5.157,23 |
| 14/6/2019 | 4,7600 | 0,00% | 4,7400 | 4,7600 | 4,7400 | 155 | 736,32 |
| 13/6/2019 | 4,7600 | 3,48% | 4,6200 | 4,7600 | 4,6200 | 600 | 2.831,24 |
| 12/6/2019 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 160 | 736,00 |
| 11/6/2019 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 50 | 230,00 |
| 10/6/2019 | 4,6000 | -1,71% | 4,4300 | 4,6200 | 4,4300 | 902 | 4.090,91 |
| 07/6/2019 | 4,6800 | -0,43% | 4,7000 | 4,7000 | 4,6000 | 240 | 1.116,60 |
| 06/6/2019 | 4,7000 | -1,67% | 4,5000 | 4,7500 | 4,5000 | 160 | 734,50 |
| 05/6/2019 | 4,7800 | 2,14% | 4,7800 | 4,7800 | 4,7800 | 84 | 401,52 |
| 04/6/2019 | 4,6800 | 0,00% | 4,7800 | 4,8000 | 4,4000 | 16.249 | 71.923,56 |
| 03/6/2019 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 31/5/2019 | 4,6800 | 1,74% | 4,6900 | 4,7000 | 4,6800 | 250 | 1.172,50 |
| 30/5/2019 | 4,6000 | -4,17% | 4,6500 | 4,8000 | 4,6000 | 3.419 | 15.769,39 |
| 29/5/2019 | 4,8000 | -2,44% | 4,9600 | 4,9600 | 4,6000 | 775 | 3.660,14 |
| 28/5/2019 | 4,9200 | 5,58% | 4,9200 | 4,9200 | 4,9200 | 10 | 49,20 |
| 27/5/2019 | 4,6600 | -0,64% | 4,7900 | 4,7900 | 4,4700 | 1.457 | 6.663,13 |
| 24/5/2019 | 4,6900 | -2,29% | 4,6200 | 4,7500 | 4,5000 | 1.525 | 7.031,25 |
| 23/5/2019 | 4,8000 | -3,03% | 4,6800 | 4,8400 | 4,6200 | 1.546 | 7.286,83 |
| 22/5/2019 | 4,9500 | 1,02% | 4,9500 | 4,9500 | 4,9500 | 20 | 99,00 |
| 21/5/2019 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 20/5/2019 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 17/5/2019 | 4,9000 | 1,03% | 4,7200 | 4,9000 | 4,7100 | 810 | 3.839,70 |
| 16/5/2019 | 4,8500 | -1,02% | 4,8800 | 4,8800 | 4,7400 | 1.300 | 6.310,00 |
| 15/5/2019 | 4,9000 | -1,41% | 4,9000 | 4,9000 | 4,9000 | 22 | 107,80 |
| 14/5/2019 | 4,9700 | 0,81% | 4,9900 | 4,9900 | 4,9500 | 50 | 248,30 |
| 13/5/2019 | 4,9300 | -0,40% | 4,9300 | 4,9300 | 4,9300 | 9 | 44,37 |
| 10/5/2019 | 4,9500 | 1,02% | 4,9500 | 4,9500 | 4,9100 | 159 | 785,45 |
| 09/5/2019 | 4,9000 | -1,01% | 4,7400 | 4,9500 | 4,7100 | 1.541 | 7.275,56 |
| 08/5/2019 | 4,9500 | 0,20% | 4,9800 | 4,9800 | 4,9500 | 142 | 703,50 |
| 07/5/2019 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 06/5/2019 | 4,9400 | -1,20% | 5,0000 | 5,0000 | 4,9000 | 350 | 1.732,75 |
| 03/5/2019 | 5,0000 | -0,40% | 5,0000 | 5,0000 | 5,0000 | 350 | 1.750,00 |
| 02/5/2019 | 5,0200 | 1,83% | 4,9200 | 5,0200 | 4,9200 | 5.680 | 28.234,20 |
| 30/4/2019 | 4,9300 | 0,61% | 4,9300 | 4,9400 | 4,9300 | 165 | 813,00 |
| 25/4/2019 | 4,9000 | -1,61% | 4,8800 | 4,9000 | 4,8000 | 6.060 | 29.180,00 |
| 24/4/2019 | 4,9800 | 0,20% | 5,0800 | 5,0800 | 4,8500 | 1.945 | 9.691,00 |
| 23/4/2019 | 4,9700 | -0,40% | 4,9000 | 4,9800 | 4,8000 | 803 | 3.877,00 |
| 18/4/2019 | 4,9900 | 0,40% | 4,9400 | 5,0000 | 4,9400 | 1.176 | 5.843,00 |
| 17/4/2019 | 4,9700 | -0,40% | 4,9700 | 4,9700 | 4,9700 | 20 | 99,00 |
| 16/4/2019 | 4,9900 | -0,99% | 4,7600 | 5,0000 | 4,7400 | 25.712 | 128.188,00 |
| 15/4/2019 | 5,0400 | -0,40% | 5,0800 | 5,0800 | 4,9700 | 158 | 786,00 |
| 12/4/2019 | 5,0600 | -0,39% | 5,0600 | 5,0800 | 4,7000 | 25.302 | 127.957,00 |
| 11/4/2019 | 5,0800 | -0,39% | 5,0800 | 5,0800 | 5,0800 | 5 | 25,00 |
| 10/4/2019 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 09/4/2019 | 5,1000 | 1,19% | 5,1000 | 5,1000 | 5,1000 | 2 | 10,00 |
| 08/4/2019 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | ,00 | |
| 05/4/2019 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | ,00 | |
| 04/4/2019 | 5,0400 | -1,18% | 5,0400 | 5,0400 | 5,0400 | 30 | 151,00 |
| 03/4/2019 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 20 | 102,00 |
| 02/4/2019 | 5,1000 | -1,54% | 5,1800 | 5,1800 | 5,0400 | 21.320 | 109.888,00 |
| 01/4/2019 | 5,1800 | -0,38% | 5,0600 | 5,1800 | 5,0600 | 560 | 2.836,00 |
| 29/3/2019 | 5,2000 | -0,95% | 4,9000 | 5,2000 | 4,9000 | 167 | 866,00 |
| 28/3/2019 | 5,2500 | -4,55% | 4,9200 | 5,2500 | 4,9200 | 1.949 | 9.733,00 |
| 27/3/2019 | 5,5000 | 0,92% | 5,2000 | 5,5000 | 5,2000 | 220 | 1.150,00 |
| 26/3/2019 | 5,4500 | 1,87% | 5,2000 | 5,5500 | 5,2000 | 350 | 1.894,00 |
| 22/3/2019 | 5,3500 | 2,88% | 5,1000 | 5,3500 | 5,1000 | 140 | 726,00 |
| 21/3/2019 | 5,2000 | 0,00% | 5,0500 | 5,2000 | 5,0500 | 370 | 1.905,00 |
| 20/3/2019 | 5,2000 | 1,96% | 5,2000 | 5,2000 | 5,2000 | 25 | 130,00 |
| 19/3/2019 | 5,1000 | -0,97% | 5,0000 | 5,1500 | 5,0000 | 2.666 | 13.477,00 |
| 18/3/2019 | 5,1500 | 5,97% | 5,1500 | 5,1500 | 5,0000 | 1.695 | 8.701,00 |
| 15/3/2019 | 4,8600 | -2,80% | 5,1000 | 5,1000 | 4,8600 | 680 | 3.406,00 |
| 14/3/2019 | 5,0000 | -1,96% | 5,0000 | 5,1000 | 5,0000 | 266 | 1.331,00 |
| 13/3/2019 | 5,1000 | -1,92% | 4,9000 | 5,1000 | 4,9000 | 1.200 | 5.907,00 |
| 12/3/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 08/3/2019 | 5,2000 | -0,95% | 5,2000 | 5,2000 | 5,2000 | 200 | 1.040,00 |
| 07/3/2019 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 06/3/2019 | 5,2500 | 2,94% | 5,2500 | 5,2500 | 5,2500 | 10 | 52,00 |
| 05/3/2019 | 5,1000 | 0,00% | 5,0500 | 5,2500 | 5,0500 | 160 | 818,00 |
| 04/3/2019 | 5,1000 | -2,86% | 5,1500 | 5,2000 | 4,9000 | 7.779 | 38.874,00 |
| 01/3/2019 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 28/2/2019 | 5,2500 | 6,28% | 4,9400 | 5,5000 | 4,9400 | 2.542 | 12.696,00 |
| 27/2/2019 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 26/2/2019 | 4,9400 | 0,41% | 4,6600 | 4,9400 | 4,6600 | 105 | 497,00 |
| 25/2/2019 | 4,9200 | 0,82% | 4,9200 | 4,9400 | 4,9000 | 5.094 | 25.080,00 |
| 22/2/2019 | 4,8800 | 1,67% | 4,8800 | 4,8800 | 4,8800 | 595 | 2.903,00 |
| 21/2/2019 | 4,8000 | 0,42% | 4,8000 | 4,8400 | 4,7600 | 1.190 | 5.702,00 |
| 20/2/2019 | 4,7800 | 2,58% | 4,7400 | 4,7800 | 4,7000 | 2.310 | 11.032,00 |
| 19/2/2019 | 4,6600 | -4,12% | 4,6800 | 4,9000 | 4,5600 | 2.327 | 10.786,00 |
| 18/2/2019 | 4,8600 | 1,67% | 4,7400 | 4,8600 | 4,7400 | 454 | 2.155,00 |
| 15/2/2019 | 4,7800 | -2,45% | 4,7800 | 4,7800 | 4,7800 | 100 | 478,00 |
| 14/2/2019 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 13/2/2019 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 12/2/2019 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 11/2/2019 | 4,9000 | 0,82% | 4,7800 | 4,9000 | 4,6800 | 400 | 1.922,80 |
| 08/2/2019 | 4,8600 | 1,25% | 4,8600 | 4,8800 | 4,8600 | 50 | 243,40 |
| 07/2/2019 | 4,8000 | -1,23% | 4,8000 | 4,8600 | 4,6800 | 1.170 | 5.519,56 |
| 06/2/2019 | 4,8600 | -2,41% | 4,7000 | 4,8600 | 4,6800 | 520 | 2.443,40 |
| 05/2/2019 | 4,9800 | 0,00% | 4,8000 | 4,9800 | 4,8000 | 25 | 122,70 |
| 04/2/2019 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 01/2/2019 | 4,9800 | 2,05% | 4,8800 | 4,9800 | 4,8800 | 475 | 2.319,08 |
| 31/1/2019 | 4,8800 | -0,41% | 4,8600 | 4,8800 | 4,8600 | 2.500 | 12.194,40 |
| 30/1/2019 | 4,9000 | 0,82% | 4,9000 | 4,9000 | 4,9000 | 7 | 34,30 |
| 29/1/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 28/1/2019 | 4,8600 | 1,25% | 4,8400 | 4,8600 | 4,8400 | 592 | 2.874,08 |
| 25/1/2019 | 4,8000 | -0,83% | 4,7200 | 4,8000 | 4,7200 | 381 | 1.803,92 |
| 24/1/2019 | 4,8400 | 2,11% | 4,7200 | 4,9200 | 4,7000 | 3.322 | 16.050,32 |
| 23/1/2019 | 4,7400 | -2,47% | 4,7400 | 4,7400 | 4,7400 | 200 | 948,00 |
| 22/1/2019 | 4,8600 | 0,00% | 4,8800 | 4,9400 | 4,8600 | 74 | 362,30 |
| 21/1/2019 | 4,8600 | -0,82% | 4,7800 | 4,8800 | 4,7200 | 2.895 | 13.854,56 |
| 18/1/2019 | 4,9000 | -0,81% | 4,8800 | 4,9400 | 4,7200 | 291 | 1.421,92 |
| 17/1/2019 | 4,9400 | -0,40% | 4,9400 | 4,9400 | 4,9400 | 15 | 74,10 |
| 16/1/2019 | 4,9600 | 2,48% | 4,9600 | 4,9600 | 4,9600 | 21 | 104,16 |
| 15/1/2019 | 4,8400 | -2,02% | 5,0000 | 5,1000 | 4,8400 | 200 | 978,10 |
| 14/1/2019 | 4,9400 | -5,00% | 5,1500 | 5,1500 | 4,9000 | 4.284 | 21.508,50 |
| 11/1/2019 | 5,2000 | -3,70% | 5,2000 | 5,2000 | 5,2000 | 20 | 104,00 |
| 10/1/2019 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 20 | 108,00 |
| 09/1/2019 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 08/1/2019 | 5,4000 | 3,85% | 5,4000 | 5,4000 | 5,4000 | 1 | 5,40 |
| 07/1/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 04/1/2019 | 5,2000 | 1,96% | 4,9000 | 5,2000 | 4,9000 | 1.458 | 7.306,90 |
| 03/1/2019 | 5,1000 | -0,97% | 4,9000 | 5,1500 | 4,9000 | 161 | 813,40 |
| 02/1/2019 | 5,1500 | -5,50% | 5,1500 | 5,1500 | 5,1500 | 150 | 772,50 |
| 31/12/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 28/12/2018 | 5,4500 | 6,86% | 5,1500 | 5,4500 | 5,1500 | 55 | 292,00 |
| 27/12/2018 | 5,1000 | -0,97% | 4,8200 | 5,1000 | 4,8200 | 70 | 348,00 |
| 21/12/2018 | 5,1500 | 0,98% | 5,1500 | 5,1500 | 5,1500 | 31 | 159,00 |
| 20/12/2018 | 5,1000 | -0,97% | 4,8600 | 5,1000 | 4,8600 | 98 | 490,00 |
| 19/12/2018 | 5,1500 | 0,00% | 5,0000 | 5,1500 | 5,0000 | 317 | 1.588,00 |
| 18/12/2018 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 17/12/2018 | 5,1500 | 0,98% | 4,8000 | 5,5000 | 4,8000 | 2.812 | 15.262,00 |
| 14/12/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 13/12/2018 | 5,1000 | 5,37% | 5,1000 | 5,1000 | 5,1000 | 50 | 255,00 |
| 12/12/2018 | 4,8400 | -5,10% | 4,9000 | 5,1000 | 4,8400 | 486 | 2.370,00 |
| 11/12/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 10/12/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 07/12/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 863 | 4.401,00 |
| 06/12/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 70 | 357,00 |
| 05/12/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 04/12/2018 | 5,1000 | 0,00% | 4,9000 | 5,1000 | 4,9000 | 203 | 998,00 |
| 03/12/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 20 | 102,00 |
| 30/11/2018 | 5,1000 | -0,97% | 4,9400 | 5,1000 | 4,8600 | 1.525 | 7.523,00 |
| 29/11/2018 | 5,1500 | 0,98% | 5,1500 | 5,1500 | 5,1500 | 20 | 103,00 |
| 28/11/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 50 | 255,00 |
| 27/11/2018 | 5,1000 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 15 | 77,00 |
| 26/11/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 23/11/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 22/11/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 21/11/2018 | 5,1000 | -1,92% | 5,1000 | 5,1000 | 5,1000 | 100 | 510,00 |
| 20/11/2018 | 5,2000 | 4,00% | 4,9600 | 5,2000 | 4,9600 | 80 | 401,00 |
| 19/11/2018 | 5,0000 | -3,85% | 5,1500 | 5,1500 | 5,0000 | 243 | 1.217,00 |
| 16/11/2018 | 5,2000 | 0,00% | 5,0000 | 5,2000 | 4,9400 | 572 | 2.889,00 |
| 15/11/2018 | 5,2000 | -0,95% | 5,2000 | 5,2000 | 5,2000 | 100 | 520,00 |
| 14/11/2018 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 60 | 315,00 |
| 13/11/2018 | 5,2500 | 0,96% | 5,0500 | 5,2500 | 5,0000 | 480 | 2.461,00 |
| 12/11/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 2.000 | 10.400,00 |
| 09/11/2018 | 5,2000 | 1,96% | 5,1000 | 5,2000 | 5,1000 | 2.009 | 10.259,00 |
| 08/11/2018 | 5,1000 | -1,92% | 5,1500 | 5,2000 | 5,1000 | 746 | 3.838,00 |
| 07/11/2018 | 5,2000 | 0,00% | 5,0000 | 5,2000 | 5,0000 | 265 | 1.369,00 |
| 06/11/2018 | 5,2000 | -0,95% | 5,1000 | 5,2000 | 5,1000 | 201 | 1.039,00 |
| 05/11/2018 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 500 | 2.625,00 |
| 02/11/2018 | 5,2500 | 0,96% | 5,2000 | 5,2500 | 5,2000 | 200 | 1.045,00 |
| 01/11/2018 | 5,2000 | -0,95% | 5,2000 | 5,2000 | 5,2000 | 60 | 312,00 |
| 31/10/2018 | 5,2500 | -4,55% | 5,4000 | 5,4000 | 5,2500 | 1.021 | 5.397,00 |
| 30/10/2018 | 5,5000 | -2,65% | 5,5000 | 5,5500 | 5,3500 | 1.185 | 6.512,00 |
| 29/10/2018 | 5,6500 | 2,73% | 5,5000 | 5,7000 | 5,3500 | 4.905 | 27.174,00 |
| 26/10/2018 | 5,5000 | 2,80% | 5,2000 | 5,5000 | 5,1500 | 4.570 | 24.476,00 |
| 25/10/2018 | 5,3500 | -0,93% | 5,4000 | 5,4000 | 5,2000 | 772 | 4.118,00 |
| 24/10/2018 | 5,4000 | -5,26% | 5,6000 | 5,6500 | 5,2000 | 7.343 | 39.789,00 |
| 23/10/2018 | 5,7000 | 0,00% | 5,5000 | 5,7000 | 5,4500 | 1.326 | 7.393,00 |
| 22/10/2018 | 5,7000 | 9,62% | 5,0000 | 5,7000 | 5,0000 | 15.961 | 84.711,00 |
| 19/10/2018 | 5,2000 | 0,00% | 5,1000 | 5,2000 | 5,1000 | 2.170 | 11.105,00 |
| 18/10/2018 | 5,2000 | 0,00% | 5,1000 | 5,2000 | 5,1000 | 2.150 | 11.045,00 |
| 17/10/2018 | 5,2000 | 0,00% | 5,1000 | 5,2000 | 5,1000 | 11.030 | 56.464,00 |
| 16/10/2018 | 5,2000 | 0,97% | 5,1500 | 5,2000 | 5,1500 | 560 | 2.885,00 |
| 15/10/2018 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 150 | 772,00 |
| 12/10/2018 | 5,1500 | -0,96% | 5,1500 | 5,1500 | 4,9800 | 7.252 | 37.328,00 |
| 11/10/2018 | 5,2000 | 0,00% | 4,9400 | 5,2000 | 4,9400 | 291 | 1.475,00 |
| 10/10/2018 | 5,2000 | 0,00% | 5,1500 | 5,2000 | 5,0000 | 6.450 | 33.193,00 |
| 09/10/2018 | 5,2000 | 0,97% | 5,1500 | 5,2000 | 5,1500 | 2.050 | 10.560,00 |
| 08/10/2018 | 5,1500 | 0,00% | 4,9200 | 5,1500 | 4,9200 | 70 | 352,00 |
| 05/10/2018 | 5,1500 | -0,96% | 5,1500 | 5,2000 | 5,1000 | 5.895 | 30.364,00 |
| 04/10/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 400 | 2.080,00 |
| 03/10/2018 | 5,2000 | -0,95% | 4,9000 | 5,2000 | 4,9000 | 1.407 | 6.970,00 |
| 02/10/2018 | 5,2500 | 0,96% | 5,1500 | 5,2500 | 5,1500 | 12.501 | 65.569,00 |
| 01/10/2018 | 5,2000 | 0,00% | 5,1500 | 5,2000 | 5,1500 | 810 | 4.187,00 |
| 28/9/2018 | 5,2000 | -0,95% | 5,0000 | 5,2000 | 5,0000 | 860 | 4.347,00 |
| 27/9/2018 | 5,2500 | 0,96% | 5,2500 | 5,2500 | 5,2500 | 2.000 | 10.500,00 |
| 26/9/2018 | 5,2000 | -1,89% | 5,2000 | 5,2000 | 5,2000 | 4.000 | 20.800,00 |
| 25/9/2018 | 5,3000 | 0,00% | 5,2000 | 5,3000 | 5,2000 | 2.010 | 10.453,00 |
| 24/9/2018 | 5,3000 | 1,92% | 5,3000 | 5,3000 | 5,3000 | 4.086 | 21.655,00 |
| 21/9/2018 | 5,2000 | -1,89% | 5,0000 | 5,2000 | 5,0000 | 4.270 | 22.175,00 |
| 20/9/2018 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 19/9/2018 | 5,3000 | 0,95% | 5,3000 | 5,3000 | 5,3000 | 20 | 106,00 |
| 18/9/2018 | 5,2500 | -2,78% | 4,9000 | 5,3000 | 4,9000 | 830 | 4.239,00 |
| 17/9/2018 | 5,4000 | 3,85% | 5,5000 | 5,5000 | 5,2000 | 14 | 75,00 |
| 14/9/2018 | 5,2000 | -5,45% | 5,1000 | 5,4500 | 5,1000 | 90 | 469,00 |
| 13/9/2018 | 5,5000 | 1,85% | 5,2000 | 5,5000 | 5,2000 | 235 | 1.242,00 |
| 12/9/2018 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 11/9/2018 | 5,4000 | 3,85% | 5,4000 | 5,4000 | 5,4000 | 20 | 108,00 |
| 10/9/2018 | 5,2000 | 0,97% | 5,2000 | 5,2000 | 5,2000 | 15 | 78,00 |
| 07/9/2018 | 5,1500 | -3,74% | 5,0500 | 5,1500 | 5,0500 | 351 | 1.787,00 |
| 06/9/2018 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 05/9/2018 | 5,3500 | -1,83% | 5,3500 | 5,3500 | 5,1000 | 173 | 892,00 |
| 04/9/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 03/9/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 31/8/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 30/8/2018 | 5,4500 | 5,83% | 5,4500 | 5,4500 | 5,4500 | 10 | 54,00 |
| 29/8/2018 | 5,1500 | -8,04% | 5,1000 | 5,5000 | 5,0500 | 735 | 3.833,00 |
| 28/8/2018 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 27/8/2018 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 24/8/2018 | 5,6000 | 3,70% | 5,4500 | 5,6000 | 5,4500 | 40 | 219,00 |
| 23/8/2018 | 5,4000 | -1,82% | 5,1000 | 5,4000 | 5,0500 | 533 | 2.788,00 |
| 22/8/2018 | 5,5000 | 2,80% | 5,3500 | 5,5000 | 5,3500 | 50 | 268,00 |
| 21/8/2018 | 5,3500 | 0,94% | 5,0500 | 5,3500 | 5,0500 | 162 | 830,00 |
| 20/8/2018 | 5,3000 | 1,92% | 5,0000 | 5,3000 | 5,0000 | 304 | 1.558,00 |
| 17/8/2018 | 5,2000 | -2,80% | 5,0500 | 5,2000 | 5,0500 | 25 | 128,00 |
| 16/8/2018 | 5,3500 | -4,46% | 5,4500 | 5,6000 | 5,1000 | 1.295 | 6.949,00 |
| 14/8/2018 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 13/8/2018 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 10/8/2018 | 5,6000 | 7,69% | 5,0000 | 5,6000 | 5,0000 | 655 | 3.330,00 |
| 09/8/2018 | 5,2000 | -0,95% | 5,0000 | 5,2000 | 5,0000 | 142 | 714,00 |
| 08/8/2018 | 5,2500 | 0,96% | 5,1500 | 5,3000 | 5,1000 | 559 | 2.908,00 |
| 07/8/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 06/8/2018 | 5,2000 | -3,70% | 5,2000 | 5,2000 | 5,2000 | 20 | 104,00 |
| 03/8/2018 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 02/8/2018 | 5,4000 | 1,89% | 5,1500 | 5,4000 | 5,1500 | 58 | 301,00 |
| 01/8/2018 | 5,3000 | -2,75% | 5,3000 | 5,3000 | 5,3000 | 55 | 291,00 |
| 31/7/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 30/7/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 1.000 | 5.450,00 |
| 27/7/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 26/7/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 25/7/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 24/7/2018 | 5,4500 | 0,00% | 5,3000 | 5,4500 | 5,1500 | 78 | 415,00 |
| 23/7/2018 | 5,4500 | -0,91% | 5,4500 | 5,4500 | 5,4500 | 10 | 54,00 |
| 20/7/2018 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 19/7/2018 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 18/7/2018 | 5,5000 | -0,90% | 5,5000 | 5,5000 | 5,5000 | 75 | 412,00 |
| 17/7/2018 | 5,5500 | 2,78% | 5,5000 | 5,6000 | 5,5000 | 385 | 2.135,00 |
| 16/7/2018 | 5,4000 | 1,89% | 5,1500 | 5,4000 | 5,1500 | 180 | 949,00 |
| 13/7/2018 | 5,3000 | -3,64% | 5,4500 | 5,4500 | 5,3000 | 653 | 3.469,00 |
| 12/7/2018 | 5,5000 | -1,79% | 5,5500 | 5,5500 | 5,5000 | 125 | 688,00 |
| 11/7/2018 | 5,6000 | -0,88% | 5,6000 | 5,6000 | 5,6000 | 100 | 560,00 |
| 10/7/2018 | 5,6500 | -0,88% | 5,7000 | 5,8000 | 5,6500 | 3.004 | 17.418,00 |
| 09/7/2018 | 5,7000 | -4,20% | 5,5000 | 5,9000 | 5,4500 | 2.727 | 15.079,00 |
| 06/7/2018 | 5,9500 | 0,00% | 5,9500 | 5,9500 | 5,9500 | 580 | 3.451,00 |
| 05/7/2018 | 5,9500 | 0,85% | 5,9000 | 6,0000 | 5,4500 | 212 | 1.191,00 |
| 04/7/2018 | 5,9000 | -1,67% | 5,8500 | 6,0000 | 5,7500 | 320 | 1.886,00 |
| 03/7/2018 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 1.395 | 8.370,00 |
| 02/7/2018 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 29/6/2018 | 6,0000 | -3,23% | 6,4500 | 6,4500 | 5,9500 | 160 | 957,00 |
| 28/6/2018 | 6,2000 | 2,48% | 5,8000 | 6,2000 | 5,8000 | 290 | 1.771,00 |
| 27/6/2018 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 26/6/2018 | 6,0500 | 3,42% | 6,0000 | 6,1500 | 6,0000 | 163 | 984,00 |
| 25/6/2018 | 5,8500 | -0,85% | 6,1000 | 6,1000 | 5,6000 | 871 | 5.087,00 |
| 22/6/2018 | 5,9000 | 4,42% | 5,8500 | 6,1000 | 5,8500 | 1.069 | 6.348,00 |
| 21/6/2018 | 5,6500 | 0,89% | 5,3500 | 7,2500 | 5,3500 | 2.156 | 12.211,00 |
| 20/6/2018 | 5,6000 | 2,75% | 5,4000 | 5,6000 | 5,4000 | 220 | 1.206,00 |
| 19/6/2018 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 18/6/2018 | 5,4500 | -0,91% | 5,1500 | 5,5000 | 5,1500 | 360 | 1.959,00 |
| 15/6/2018 | 5,5000 | 0,00% | 5,4500 | 5,5000 | 5,4500 | 190 | 1.041,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|