| 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 |
|---|---|---|---|---|---|---|---|
| 14/6/2018 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,1000 | 1.295 | 6.836,00 |
| 13/6/2018 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 825 | 4.537,00 |
| 12/6/2018 | 5,5000 | -3,51% | 5,3000 | 5,5500 | 5,3000 | 440 | 2.414,00 |
| 11/6/2018 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 08/6/2018 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 07/6/2018 | 5,7000 | 0,88% | 5,7000 | 5,7000 | 5,7000 | 100 | 570,00 |
| 06/6/2018 | 5,6500 | 4,63% | 5,6000 | 5,7000 | 5,6000 | 50 | 282,00 |
| 05/6/2018 | 5,4000 | -2,70% | 5,2500 | 5,6000 | 5,2500 | 27 | 145,00 |
| 04/6/2018 | 5,5500 | -1,77% | 5,6000 | 5,6000 | 5,5500 | 589 | 3.270,00 |
| 01/6/2018 | 5,6500 | -0,88% | 5,7000 | 5,7000 | 5,5500 | 835 | 4.717,00 |
| 31/5/2018 | 5,7000 | 2,70% | 5,6000 | 5,7000 | 5,3500 | 3.355 | 18.681,00 |
| 30/5/2018 | 5,5500 | 3,74% | 5,2500 | 5,6000 | 5,2500 | 780 | 4.190,00 |
| 29/5/2018 | 5,3500 | 0,94% | 5,3500 | 5,6000 | 5,1500 | 700 | 3.734,00 |
| 25/5/2018 | 5,3000 | -2,75% | 5,2000 | 5,3000 | 5,2000 | 1.275 | 6.734,00 |
| 24/5/2018 | 5,4500 | 0,93% | 5,2500 | 5,4500 | 5,2000 | 490 | 2.589,00 |
| 23/5/2018 | 5,4000 | 0,00% | 5,3000 | 5,4000 | 5,2000 | 210 | 1.113,00 |
| 22/5/2018 | 5,4000 | 3,85% | 5,1000 | 5,4000 | 5,1000 | 259 | 1.383,00 |
| 21/5/2018 | 5,2000 | -0,95% | 5,2500 | 5,2500 | 5,2000 | 990 | 5.172,00 |
| 18/5/2018 | 5,2500 | -4,55% | 5,3000 | 5,3000 | 5,2500 | 1.330 | 7.022,00 |
| 17/5/2018 | 5,5000 | 4,76% | 5,2500 | 5,5000 | 5,0000 | 11.961 | 62.799,00 |
| 16/5/2018 | 5,2500 | -7,08% | 5,5500 | 5,5500 | 5,0000 | 12.453 | 63.039,00 |
| 15/5/2018 | 5,6500 | 19,20% | 5,5000 | 5,8500 | 4,7600 | 4.936 | 27.345,00 |
| 14/5/2018 | 4,7400 | 0,00% | 4,7600 | 4,7600 | 4,7000 | 1.326 | 6.277,00 |
| 11/5/2018 | 4,7400 | 0,00% | 4,8400 | 4,8400 | 4,7400 | 1.140 | 5.503,00 |
| 10/5/2018 | 4,7400 | -3,27% | 5,0000 | 5,0000 | 4,7400 | 1.850 | 9.094,00 |
| 09/5/2018 | 4,9000 | -3,92% | 4,9000 | 4,9000 | 4,9000 | 250 | 1.225,00 |
| 08/5/2018 | 5,1000 | -1,92% | 5,1500 | 5,3000 | 5,0000 | 1.001 | 5.090,00 |
| 07/5/2018 | 5,2000 | -3,70% | 5,2000 | 5,2000 | 5,2000 | 400 | 2.080,00 |
| 04/5/2018 | 5,4000 | 0,00% | 5,2500 | 5,4000 | 5,2000 | 450 | 2.389,00 |
| 03/5/2018 | 5,4000 | 3,85% | 5,1500 | 5,4000 | 5,1500 | 11.730 | 62.477,00 |
| 02/5/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,1000 | 3.035 | 15.747,00 |
| 30/4/2018 | 5,2000 | 0,00% | 5,2000 | 5,2500 | 5,0000 | 3.445 | 17.755,00 |
| 27/4/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 26/4/2018 | 5,2000 | 0,97% | 5,1500 | 5,2000 | 5,0000 | 4.652 | 24.020,00 |
| 25/4/2018 | 5,1500 | 5,10% | 4,8600 | 5,1500 | 4,8000 | 1.700 | 8.347,00 |
| 24/4/2018 | 4,9000 | 0,00% | 4,8000 | 4,9000 | 4,7400 | 715 | 3.486,00 |
| 23/4/2018 | 4,9000 | -2,00% | 4,8000 | 4,9200 | 4,7600 | 2.836 | 13.620,00 |
| 20/4/2018 | 5,0000 | 0,40% | 4,7600 | 5,0000 | 4,7600 | 2.650 | 12.738,00 |
| 19/4/2018 | 4,9800 | 0,81% | 5,0500 | 5,0500 | 4,9800 | 61 | 304,00 |
| 18/4/2018 | 4,9400 | 0,41% | 4,9000 | 5,0000 | 4,7800 | 5.230 | 25.910,00 |
| 17/4/2018 | 4,9200 | 0,41% | 4,7000 | 4,9600 | 4,7000 | 2.625 | 12.885,00 |
| 16/4/2018 | 4,9000 | 1,24% | 4,7000 | 4,9000 | 4,7000 | 2.506 | 11.942,00 |
| 13/4/2018 | 4,8400 | -0,82% | 5,0000 | 5,0000 | 4,7400 | 525 | 2.531,00 |
| 12/4/2018 | 4,8800 | 0,83% | 4,8400 | 4,9000 | 4,8000 | 650 | 3.151,00 |
| 11/4/2018 | 4,8400 | -4,16% | 5,1000 | 5,1500 | 4,8400 | 1.957 | 9.904,00 |
| 10/4/2018 | 5,0500 | -1,94% | 5,0000 | 5,0500 | 4,8800 | 900 | 4.476,00 |
| 05/4/2018 | 5,1500 | -0,96% | 5,1500 | 5,1500 | 5,1500 | 326 | 1.678,00 |
| 04/4/2018 | 5,2000 | 2,97% | 4,8000 | 5,2000 | 4,8000 | 2.255 | 11.522,00 |
| 03/4/2018 | 5,0500 | -1,94% | 5,0500 | 5,0500 | 5,0500 | 40 | 202,00 |
| 29/3/2018 | 5,1500 | 3,00% | 4,9200 | 5,1500 | 4,9200 | 412 | 2.083,00 |
| 28/3/2018 | 5,0000 | 1,21% | 4,9000 | 5,2000 | 4,6800 | 4.510 | 21.920,00 |
| 27/3/2018 | 4,9400 | 6,93% | 4,5000 | 4,9400 | 4,5000 | 2.837 | 13.177,00 |
| 26/3/2018 | 4,6200 | -1,28% | 4,6800 | 4,7000 | 4,4800 | 4.001 | 18.161,00 |
| 23/3/2018 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | 5 | 23,00 |
| 22/3/2018 | 4,6800 | 1,74% | 4,5200 | 4,6800 | 4,5000 | 930 | 4.188,00 |
| 21/3/2018 | 4,6000 | -1,71% | 4,7400 | 4,7400 | 4,6000 | 300 | 1.382,00 |
| 20/3/2018 | 4,6800 | -0,43% | 4,6000 | 4,8000 | 4,5600 | 4.923 | 22.705,00 |
| 19/3/2018 | 4,7000 | -6,93% | 4,9000 | 4,9000 | 4,7000 | 5.206 | 24.740,00 |
| 16/3/2018 | 5,0500 | -5,61% | 5,3000 | 5,4500 | 4,9000 | 3.293 | 16.866,00 |
| 15/3/2018 | 5,3500 | 2,88% | 5,2000 | 5,3500 | 5,0000 | 1.389 | 7.019,00 |
| 14/3/2018 | 5,2000 | -1,89% | 5,6000 | 5,6000 | 5,1000 | 1.374 | 7.061,00 |
| 13/3/2018 | 5,3000 | -3,64% | 5,4000 | 5,4000 | 5,2500 | 161 | 855,00 |
| 12/3/2018 | 5,5000 | 0,00% | 5,4500 | 5,5000 | 5,4000 | 2.422 | 13.194,00 |
| 09/3/2018 | 5,5000 | 3,77% | 5,3500 | 5,5000 | 5,0500 | 873 | 4.742,00 |
| 08/3/2018 | 5,3000 | 6,85% | 5,1500 | 5,4000 | 4,7000 | 24.270 | 119.984,00 |
| 07/3/2018 | 4,9600 | 0,00% | 4,9600 | 5,1500 | 4,9600 | 5.619 | 27.967,00 |
| 06/3/2018 | 4,9600 | 0,40% | 4,9600 | 4,9600 | 4,9600 | 40 | 198,00 |
| 05/3/2018 | 4,9400 | -4,08% | 5,0000 | 5,0000 | 4,8000 | 1.634 | 7.960,00 |
| 02/3/2018 | 5,1500 | 0,00% | 5,0500 | 5,1500 | 5,0500 | 2.205 | 11.200,00 |
| 01/3/2018 | 5,1500 | 3,00% | 5,1000 | 5,1500 | 5,1000 | 321 | 1.653,00 |
| 28/2/2018 | 5,0000 | -2,91% | 5,2000 | 5,3000 | 5,0000 | 1.694 | 8.621,00 |
| 27/2/2018 | 5,1500 | 0,00% | 5,0000 | 5,7000 | 5,0000 | 3.758 | 19.337,00 |
| 26/2/2018 | 5,1500 | 3,00% | 4,9400 | 5,2500 | 4,9400 | 472 | 2.402,00 |
| 23/2/2018 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 22/2/2018 | 5,0000 | 3,31% | 4,9200 | 5,0000 | 4,9200 | 235 | 1.174,00 |
| 21/2/2018 | 4,8400 | -5,10% | 5,1000 | 5,1500 | 4,8200 | 1.590 | 7.860,00 |
| 20/2/2018 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,0000 | 100 | 506,00 |
| 16/2/2018 | 5,1000 | 2,41% | 4,8800 | 5,1000 | 4,8800 | 650 | 3.230,00 |
| 15/2/2018 | 4,9800 | -0,40% | 4,8600 | 5,2000 | 4,8000 | 885 | 4.399,00 |
| 14/2/2018 | 5,0000 | 2,04% | 4,6800 | 5,1000 | 4,6800 | 2.100 | 10.460,00 |
| 13/2/2018 | 4,9000 | 5,15% | 4,4600 | 4,9000 | 4,4400 | 2.790 | 13.176,00 |
| 12/2/2018 | 4,6600 | -5,28% | 4,6000 | 4,8000 | 4,6000 | 3.343 | 15.622,00 |
| 09/2/2018 | 4,9200 | 3,80% | 4,7600 | 5,0000 | 4,7600 | 10.116 | 49.727,00 |
| 08/2/2018 | 4,7400 | 3,04% | 4,4600 | 4,7800 | 4,4600 | 3.185 | 14.731,00 |
| 07/2/2018 | 4,6000 | 3,14% | 4,6000 | 4,6000 | 4,6000 | 120 | 552,00 |
| 06/2/2018 | 4,4600 | 8,78% | 4,1000 | 4,4600 | 3,7000 | 105.765 | 410.657,00 |
| 05/2/2018 | 4,1000 | -5,53% | 4,4000 | 4,4000 | 4,1000 | 1.908 | 8.009,00 |
| 02/2/2018 | 4,3400 | -5,65% | 4,5200 | 4,5200 | 4,2800 | 2.694 | 11.839,00 |
| 01/2/2018 | 4,6000 | -1,29% | 4,5600 | 4,6600 | 4,5200 | 493 | 2.266,00 |
| 31/1/2018 | 4,6600 | -2,10% | 4,7600 | 4,8200 | 4,6600 | 2.047 | 9.581,00 |
| 30/1/2018 | 4,7600 | -0,83% | 4,5200 | 4,8000 | 4,5200 | 1.489 | 7.006,00 |
| 29/1/2018 | 4,8000 | -4,00% | 5,0000 | 5,0000 | 4,6600 | 753 | 3.666,00 |
| 26/1/2018 | 5,0000 | 23,76% | 4,0000 | 5,2000 | 4,0000 | 7.725 | 32.898,00 |
| 25/1/2018 | 4,0400 | -0,49% | 4,0600 | 4,0800 | 3,9600 | 2.481 | 10.037,00 |
| 24/1/2018 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 23/1/2018 | 4,0600 | 6,28% | 3,7600 | 4,0600 | 3,7600 | 5.460 | 21.383,00 |
| 22/1/2018 | 3,8200 | 0,00% | 3,8600 | 3,8600 | 3,7800 | 850 | 3.243,00 |
| 19/1/2018 | 3,8200 | -3,54% | 3,7600 | 3,9000 | 3,7600 | 1.540 | 5.846,00 |
| 18/1/2018 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 17/1/2018 | 3,9600 | 4,76% | 3,8000 | 4,0000 | 3,8000 | 7.311 | 28.710,00 |
| 16/1/2018 | 3,7800 | 0,00% | 3,7600 | 3,7800 | 3,7600 | 520 | 1.961,00 |
| 15/1/2018 | 3,7800 | -1,56% | 3,6600 | 3,7800 | 3,6600 | 820 | 3.027,00 |
| 12/1/2018 | 3,8400 | -0,52% | 3,7800 | 3,8400 | 3,7400 | 410 | 1.553,00 |
| 11/1/2018 | 3,8600 | -0,52% | 3,6800 | 3,8800 | 3,6800 | 550 | 2.064,00 |
| 10/1/2018 | 3,8800 | 0,00% | 3,6600 | 3,8800 | 3,6200 | 2.000 | 7.711,00 |
| 09/1/2018 | 3,8800 | 0,00% | 3,8800 | 3,9400 | 3,6000 | 707 | 2.759,00 |
| 08/1/2018 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,7800 | 602 | 2.313,00 |
| 05/1/2018 | 3,8800 | -1,02% | 3,8000 | 3,8800 | 3,8000 | 2.680 | 10.205,00 |
| 04/1/2018 | 3,9200 | -2,97% | 3,9000 | 3,9600 | 3,9000 | 2.800 | 10.956,00 |
| 03/1/2018 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 02/1/2018 | 4,0400 | 2,54% | 4,0400 | 4,0600 | 4,0400 | 1.700 | 6.869,00 |
| 29/12/2017 | 3,9400 | 0,00% | 3,9800 | 4,0000 | 3,8600 | 256 | 1.015,00 |
| 28/12/2017 | 3,9400 | -1,99% | 3,8800 | 4,0000 | 3,8800 | 1.543 | 6.092,00 |
| 27/12/2017 | 4,0200 | 0,00% | 3,8600 | 4,0200 | 3,8600 | 120 | 471,00 |
| 22/12/2017 | 4,0200 | 2,03% | 3,8600 | 4,0200 | 3,8600 | 1.170 | 4.667,00 |
| 21/12/2017 | 3,9400 | 0,00% | 3,9200 | 4,0000 | 3,9000 | 641 | 2.520,00 |
| 20/12/2017 | 3,9400 | 0,00% | 3,8000 | 4,0200 | 3,8000 | 3.056 | 12.080,00 |
| 19/12/2017 | 3,9400 | -2,96% | 3,8200 | 3,9800 | 3,7200 | 4.810 | 18.485,00 |
| 18/12/2017 | 4,0600 | 4,10% | 3,9800 | 4,0800 | 3,9800 | 7.430 | 30.060,00 |
| 15/12/2017 | 3,9000 | 6,56% | 3,7400 | 3,9000 | 3,6000 | 5.710 | 20.816,00 |
| 14/12/2017 | 3,6600 | -4,69% | 3,9000 | 3,9000 | 3,6600 | 621 | 2.369,00 |
| 13/12/2017 | 3,8400 | 2,13% | 3,7600 | 3,9800 | 3,7600 | 1.905 | 7.217,00 |
| 12/12/2017 | 3,7600 | 0,00% | 3,6400 | 3,7800 | 3,6200 | 1.312 | 4.919,00 |
| 11/12/2017 | 3,7600 | 2,17% | 3,6800 | 3,7800 | 3,6400 | 704 | 2.569,00 |
| 08/12/2017 | 3,6800 | -1,08% | 3,8000 | 3,8000 | 3,6800 | 349 | 1.290,00 |
| 07/12/2017 | 3,7200 | -1,85% | 3,7400 | 3,8400 | 3,7000 | 2.736 | 10.183,00 |
| 06/12/2017 | 3,7900 | -1,30% | 3,7600 | 4,0000 | 3,7600 | 301 | 1.139,00 |
| 05/12/2017 | 3,8400 | -1,29% | 3,7800 | 3,9000 | 3,7800 | 320 | 1.229,00 |
| 04/12/2017 | 3,8900 | 0,00% | 3,8900 | 3,8900 | 3,7800 | 1.342 | 5.115,00 |
| 01/12/2017 | 3,8900 | 2,37% | 3,7900 | 3,9000 | 3,7500 | 4.444 | 16.953,00 |
| 30/11/2017 | 3,8000 | -1,55% | 3,9500 | 3,9500 | 3,8000 | 70 | 275,00 |
| 29/11/2017 | 3,8600 | -3,50% | 3,7600 | 3,9900 | 3,7600 | 2.270 | 8.779,00 |
| 28/11/2017 | 4,0000 | 2,04% | 4,0000 | 4,1000 | 3,9000 | 3.028 | 12.215,00 |
| 27/11/2017 | 3,9200 | -6,00% | 4,0300 | 4,0700 | 3,9200 | 3.793 | 15.097,00 |
| 24/11/2017 | 4,1700 | 3,22% | 3,9900 | 4,2000 | 3,9900 | 3.538 | 14.399,00 |
| 23/11/2017 | 4,0400 | -0,98% | 4,0400 | 4,0400 | 3,9200 | 550 | 2.199,00 |
| 22/11/2017 | 4,0800 | -0,49% | 4,0400 | 4,1200 | 4,0000 | 1.779 | 7.185,00 |
| 21/11/2017 | 4,1000 | -1,68% | 3,9000 | 4,1600 | 3,9000 | 1.311 | 5.350,00 |
| 20/11/2017 | 4,1700 | 3,22% | 4,0800 | 4,2200 | 4,0800 | 320 | 1.333,00 |
| 17/11/2017 | 4,0400 | 0,00% | 4,0400 | 4,1000 | 4,0200 | 618 | 2.509,00 |
| 16/11/2017 | 4,0400 | -1,46% | 4,0500 | 4,1000 | 4,0000 | 2.756 | 11.111,00 |
| 15/11/2017 | 4,1000 | -1,91% | 4,1200 | 4,1600 | 4,0000 | 1.976 | 8.034,00 |
| 14/11/2017 | 4,1800 | -2,34% | 4,0800 | 4,2300 | 3,9000 | 12.885 | 51.927,00 |
| 13/11/2017 | 4,2800 | 7,54% | 4,0000 | 4,2800 | 3,9400 | 17.510 | 70.241,00 |
| 10/11/2017 | 3,9800 | 1,27% | 3,8400 | 3,9800 | 3,8400 | 3.495 | 13.538,00 |
| 09/11/2017 | 3,9300 | 1,29% | 3,8800 | 3,9700 | 3,8800 | 8.515 | 33.426,00 |
| 08/11/2017 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 07/11/2017 | 3,8800 | 1,57% | 3,7600 | 3,9900 | 3,7600 | 4.171 | 16.143,00 |
| 06/11/2017 | 3,8200 | -0,52% | 3,8400 | 3,9900 | 3,8000 | 2.848 | 11.106,00 |
| 03/11/2017 | 3,8400 | 9,71% | 3,5000 | 3,8400 | 3,5000 | 13.647 | 50.751,00 |
| 02/11/2017 | 3,5000 | -1,96% | 3,5000 | 3,5000 | 3,4600 | 315 | 1.101,00 |
| 01/11/2017 | 3,5700 | 2,59% | 3,4800 | 3,6600 | 3,4800 | 2.792 | 9.874,00 |
| 31/10/2017 | 3,4800 | 1,75% | 3,4800 | 3,4800 | 3,4200 | 160 | 556,50 |
| 30/10/2017 | 3,4200 | 0,59% | 3,3500 | 3,4200 | 3,3300 | 1.320 | 4.446,00 |
| 27/10/2017 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 26/10/2017 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 25/10/2017 | 3,4000 | -0,29% | 3,4400 | 3,4400 | 3,3400 | 917 | 3.086,00 |
| 24/10/2017 | 3,4100 | -0,58% | 3,3300 | 3,4100 | 3,3200 | 3.010 | 10.131,00 |
| 23/10/2017 | 3,4300 | 0,00% | 3,4300 | 3,4300 | 3,4300 | ,00 | |
| 20/10/2017 | 3,4300 | 1,18% | 3,3000 | 3,4600 | 3,3000 | 210 | 694,00 |
| 19/10/2017 | 3,3900 | -0,29% | 3,2800 | 3,3900 | 3,2800 | 1.046 | 3.492,00 |
| 18/10/2017 | 3,4000 | -1,73% | 3,4700 | 3,4700 | 3,4000 | 205 | 711,00 |
| 17/10/2017 | 3,4600 | 3,59% | 3,3400 | 3,4700 | 3,3400 | 6.320 | 21.397,00 |
| 16/10/2017 | 3,3400 | 0,30% | 3,1000 | 3,3400 | 3,1000 | 2.272 | 7.316,00 |
| 13/10/2017 | 3,3300 | -0,89% | 3,2300 | 3,3300 | 3,2000 | 1.715 | 5.585,00 |
| 12/10/2017 | 3,3600 | 3,70% | 3,3300 | 3,4000 | 3,1800 | 4.942 | 16.336,00 |
| 11/10/2017 | 3,2400 | -1,22% | 3,1500 | 3,2500 | 3,1200 | 1.360 | 4.285,00 |
| 10/10/2017 | 3,2800 | 4,13% | 3,0800 | 3,2800 | 3,0600 | 1.945 | 6.083,00 |
| 09/10/2017 | 3,1500 | 1,29% | 3,2400 | 3,2400 | 3,0800 | 3.759 | 11.726,00 |
| 06/10/2017 | 3,1100 | 0,32% | 3,1000 | 3,1100 | 3,1000 | 1.399 | 4.338,00 |
| 05/10/2017 | 3,1000 | -2,52% | 3,1100 | 3,1300 | 3,0600 | 4.271 | 13.247,00 |
| 04/10/2017 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 40 | 127,00 |
| 03/10/2017 | 3,1800 | 0,95% | 3,1500 | 3,2000 | 3,1500 | 2.492 | 7.886,00 |
| 02/10/2017 | 3,1500 | 1,61% | 3,2000 | 3,2400 | 3,1500 | 9.925 | 31.677,00 |
| 29/9/2017 | 3,1000 | -2,21% | 3,1200 | 3,2000 | 3,1000 | 3.535 | 11.142,00 |
| 28/9/2017 | 3,1700 | 0,63% | 3,1000 | 3,2300 | 3,1000 | 1.569 | 4.888,00 |
| 27/9/2017 | 3,1500 | -0,63% | 3,1000 | 3,2500 | 3,1000 | 540 | 1.701,00 |
| 26/9/2017 | 3,1700 | 0,63% | 3,1200 | 3,2000 | 3,1200 | 1.100 | 3.483,00 |
| 25/9/2017 | 3,1500 | -0,63% | 3,1500 | 3,1500 | 3,1500 | 90 | 283,00 |
| 22/9/2017 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | 5 | 15,00 |
| 21/9/2017 | 3,1700 | 1,60% | 3,1000 | 3,1700 | 3,1000 | 2.610 | 8.253,00 |
| 20/9/2017 | 3,1200 | 2,30% | 3,0600 | 3,1900 | 3,0200 | 23.088 | 70.414,00 |
| 19/9/2017 | 3,0500 | 0,00% | 3,0000 | 3,0500 | 3,0000 | 1.583 | 4.785,00 |
| 18/9/2017 | 3,0500 | -1,61% | 3,0500 | 3,1000 | 3,0500 | 105 | 320,00 |
| 15/9/2017 | 3,1000 | 0,00% | 2,9700 | 3,1700 | 2,9700 | 1.670 | 5.091,00 |
| 14/9/2017 | 3,1000 | 1,64% | 3,0800 | 3,1500 | 3,0500 | 3.523 | 10.795,00 |
| 13/9/2017 | 3,0500 | 0,00% | 3,0900 | 3,1900 | 2,9200 | 2.116 | 6.286,00 |
| 12/9/2017 | 3,0500 | 1,33% | 3,0900 | 3,0900 | 3,0500 | 2.145 | 6.561,00 |
| 11/9/2017 | 3,0100 | 3,79% | 3,0900 | 3,1000 | 2,9000 | 3.355 | 9.770,00 |
| 08/9/2017 | 2,9000 | 9,85% | 2,7200 | 2,9000 | 2,7200 | 8.875 | 24.722,00 |
| 07/9/2017 | 2,6400 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 5 | 13,00 |
| 06/9/2017 | 2,6400 | -2,22% | 2,6500 | 2,7700 | 2,6400 | 438 | 1.159,00 |
| 05/9/2017 | 2,7000 | 0,00% | 2,6500 | 2,7000 | 2,6500 | 950 | 2.540,00 |
| 04/9/2017 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 01/9/2017 | 2,7000 | -1,10% | 2,6500 | 2,7000 | 2,6500 | 455 | 1.215,00 |
| 31/8/2017 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 30/8/2017 | 2,7300 | -1,80% | 2,6400 | 2,7300 | 2,6400 | 2.622 | 7.042,00 |
| 29/8/2017 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | 105 | 291,00 |
| 28/8/2017 | 2,7800 | 2,96% | 2,7000 | 2,7800 | 2,6000 | 550 | 1.472,00 |
| 25/8/2017 | 2,7000 | 1,50% | 2,6600 | 2,7000 | 2,6600 | 905 | 2.427,00 |
| 24/8/2017 | 2,6600 | 2,31% | 2,6000 | 2,6600 | 2,5700 | 2.500 | 6.477,00 |
| 23/8/2017 | 2,6000 | -0,76% | 2,5500 | 2,6500 | 2,5500 | 5.435 | 14.117,00 |
| 22/8/2017 | 2,6200 | -1,87% | 2,6200 | 2,6200 | 2,6200 | 215 | 563,00 |
| 21/8/2017 | 2,6700 | 0,00% | 2,7500 | 2,7500 | 2,6700 | 725 | 1.969,00 |
| 18/8/2017 | 2,6700 | -4,30% | 2,6700 | 2,8200 | 2,6700 | 1.240 | 3.319,00 |
| 17/8/2017 | 2,7900 | -3,79% | 2,8900 | 2,9900 | 2,7700 | 6.200 | 17.864,00 |
| 16/8/2017 | 2,9000 | 5,07% | 2,8100 | 2,9200 | 2,8100 | 7.265 | 20.962,00 |
| 14/8/2017 | 2,7600 | 4,94% | 2,7700 | 2,7700 | 2,6900 | 3.647 | 9.875,00 |
| 11/8/2017 | 2,6300 | 6,05% | 2,6000 | 2,6400 | 2,4000 | 9.644 | 24.669,00 |
| 10/8/2017 | 2,4800 | 1,64% | 2,4000 | 2,4800 | 2,3500 | 2.665 | 6.438,00 |
| 09/8/2017 | 2,4400 | 6,09% | 2,5200 | 2,5200 | 2,4400 | 950 | 2.322,00 |
| 08/8/2017 | 2,3000 | 0,44% | 2,3000 | 2,3600 | 2,3000 | 2.000 | 4.683,00 |
| 07/8/2017 | 2,2900 | 2,23% | 2,2700 | 2,3000 | 2,2400 | 1.300 | 2.958,00 |
| 04/8/2017 | 2,2400 | 0,00% | 2,2700 | 2,2700 | 2,2400 | 1.790 | 4.021,00 |
| 03/8/2017 | 2,2400 | -7,44% | 2,4000 | 2,4000 | 2,2300 | 9.241 | 20.966,00 |
| 02/8/2017 | 2,4200 | 1,26% | 2,3900 | 2,4800 | 2,3200 | 8.465 | 19.806,00 |
| 01/8/2017 | 2,3900 | 7,66% | 2,2200 | 2,3900 | 2,2200 | 7.997 | 18.369,00 |
| 31/7/2017 | 2,2200 | 9,90% | 2,2200 | 2,2200 | 2,1500 | 9.905 | 21.929,08 |
| 28/7/2017 | 2,0200 | 9,78% | 1,9900 | 2,0200 | 1,9800 | 9.723 | 19.591,00 |
| 27/7/2017 | 1,8400 | 8,88% | 1,7600 | 1,8500 | 1,7600 | 18.772 | 34.422,00 |
| 26/7/2017 | 1,6900 | 9,74% | 1,6900 | 1,6900 | 1,6800 | 16.118 | 27.237,00 |
| 25/7/2017 | 1,5400 | 10,00% | 1,5400 | 1,5400 | 1,5400 | 21.662 | 33.359,00 |
| 24/7/2017 | 1,4000 | 9,38% | 1,4000 | 1,4000 | 1,4000 | 5.081 | 7.113,00 |
| 21/7/2017 | 1,2800 | 9,40% | 1,2800 | 1,2800 | 1,2800 | 936.083 | 1.128.886,00 |
| 20/7/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 125 | 146,00 |
| 19/7/2017 | 1,1700 | -2,50% | 1,1700 | 1,1700 | 1,1700 | 200 | 234,00 |
| 18/7/2017 | 1,2000 | -6,25% | 1,2800 | 1,2800 | 1,2000 | 1.900 | 2.363,00 |
| 17/7/2017 | 1,2800 | -7,25% | 1,5100 | 1,5100 | 1,2800 | 1.520 | 1.950,00 |
| 14/7/2017 | 1,3800 | -9,80% | 1,6800 | 1,6800 | 1,3800 | 500 | 792,00 |
| 13/7/2017 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 12/7/2017 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 11/7/2017 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 10/7/2017 | 1,5300 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 10 | 15,00 |
| 07/7/2017 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 06/7/2017 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 05/7/2017 | 1,5300 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 3 | 4,00 |
| 04/7/2017 | 1,5300 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 3 | 4,00 |
| 03/7/2017 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 30/6/2017 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 29/6/2017 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 28/6/2017 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 27/6/2017 | 1,5300 | -9,47% | 1,5300 | 1,5300 | 1,5300 | 350 | 535,00 |
| 26/6/2017 | 1,6900 | -3,98% | 1,6900 | 1,6900 | 1,6900 | 455 | 768,00 |
| 23/6/2017 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 22/6/2017 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 21/6/2017 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 20 | 35,00 |
| 20/6/2017 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 19/6/2017 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 16/6/2017 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 15/6/2017 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 14/6/2017 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 13/6/2017 | 1,7600 | 6,67% | 1,8000 | 1,8000 | 1,7600 | 423 | 746,00 |
| 12/6/2017 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 09/6/2017 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 08/6/2017 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 07/6/2017 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 06/6/2017 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 02/6/2017 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 01/6/2017 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 31/5/2017 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 30/5/2017 | 1,6500 | 3,12% | 1,6500 | 1,6500 | 1,6400 | 2.269 | 3.741,00 |
| 29/5/2017 | 1,6000 | 9,59% | 1,6000 | 1,6000 | 1,6000 | 250 | 400,00 |
| 26/5/2017 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 25/5/2017 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 24/5/2017 | 1,4600 | -0,68% | 1,3400 | 1,4600 | 1,3300 | 1.062 | 1.453,00 |
| 23/5/2017 | 1,4700 | 0,00% | 1,4700 | 1,6100 | 1,4700 | 442 | 651,00 |
| 22/5/2017 | 1,4700 | 9,70% | 1,2100 | 1,4700 | 1,2100 | 1.020 | 1.477,00 |
| 19/5/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 18/5/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 17/5/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 16/5/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 15/5/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 12/5/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 11/5/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 10/5/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 09/5/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 08/5/2017 | 1,3400 | 9,84% | 1,3400 | 1,3400 | 1,3400 | 370 | 495,00 |
| 05/5/2017 | 1,2200 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 100 | 134,00 |
| 04/5/2017 | 1,2200 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 55 | 73,00 |
| 03/5/2017 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 02/5/2017 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 28/4/2017 | 1,2200 | 3,39% | 1,2200 | 1,2200 | 1,2200 | 200 | 244,00 |
| 27/4/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 26/4/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 25/4/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 24/4/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 21/4/2017 | 1,1800 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 10 | 12,00 |
| 20/4/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 19/4/2017 | 1,1800 | 0,00% | 1,2000 | 1,2000 | 1,1800 | 1.456 | 1.743,00 |
| 18/4/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 13/4/2017 | 1,1800 | 9,26% | 1,1800 | 1,1800 | 1,1800 | 400 | 472,00 |
| 12/4/2017 | 1,0800 | 8,54% | 1,0800 | 1,0800 | 1,0800 | 1.380 | 1.490,00 |
| 11/4/2017 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 10/4/2017 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 07/4/2017 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 06/4/2017 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 05/4/2017 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 04/4/2017 | 0,9950 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 100 | 100,00 |
| 03/4/2017 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 31/3/2017 | 0,9950 | 0,00% | 1,0400 | 1,0800 | 1,0400 | 104 | 110,00 |
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.% |
|---|