| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| 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 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
Τιτάν Ανών. Εταιρία Τσιμέντων (ΤΙΤΚ)
19,6400 €
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 |
|---|---|---|---|---|---|---|---|
| 26/10/2018 | 19,4000 | 0,52% | 19,1200 | 19,6400 | 19,1000 | 12.038 | ,00 |
| 25/10/2018 | 19,3000 | -0,21% | 19,5000 | 19,6200 | 19,2000 | 31.271 | ,00 |
| 24/10/2018 | 19,3400 | -1,02% | 19,6200 | 19,6200 | 19,3400 | 52.783 | ,00 |
| 23/10/2018 | 19,5400 | 0,41% | 19,4000 | 19,7000 | 19,2200 | 45.856 | ,00 |
| 22/10/2018 | 19,4600 | -2,31% | 19,9200 | 19,9600 | 19,4600 | 60.139 | ,00 |
| 19/10/2018 | 19,9200 | 2,68% | 20,2500 | 20,5000 | 19,7600 | 172.181 | ,00 |
| 18/10/2018 | 19,4000 | -0,41% | 19,3200 | 19,6400 | 19,1200 | 64.284 | ,00 |
| 17/10/2018 | 19,4800 | -1,91% | 19,8400 | 19,8600 | 19,3000 | 36.436 | ,00 |
| 16/10/2018 | 19,8600 | 1,53% | 19,5400 | 19,8600 | 19,4800 | 12.510 | ,00 |
| 15/10/2018 | 19,5600 | 1,88% | 19,0000 | 19,8200 | 19,0000 | 22.304 | ,00 |
| 12/10/2018 | 19,2000 | 1,05% | 19,0000 | 19,6800 | 19,0000 | 18.290 | ,00 |
| 11/10/2018 | 19,0000 | 0,11% | 18,9800 | 19,3800 | 18,2200 | 29.396 | ,00 |
| 10/10/2018 | 18,9800 | -0,42% | 19,0600 | 19,5400 | 18,7800 | 44.622 | ,00 |
| 09/10/2018 | 19,0600 | -1,65% | 19,3600 | 19,7600 | 18,8600 | 43.994 | ,00 |
| 08/10/2018 | 19,3800 | -1,12% | 19,5600 | 19,8000 | 19,0600 | 59.628 | ,00 |
| 05/10/2018 | 19,6000 | -4,85% | 20,6000 | 20,6500 | 19,6000 | 58.899 | ,00 |
| 04/10/2018 | 20,6000 | -3,29% | 21,4000 | 21,5500 | 20,4000 | 31.625 | ,00 |
| 03/10/2018 | 21,3000 | 2,40% | 20,6000 | 21,5000 | 20,2500 | 92.640 | ,00 |
| 02/10/2018 | 20,8000 | -0,95% | 20,8500 | 21,1000 | 20,4000 | 37.937 | ,00 |
| 01/10/2018 | 21,0000 | -1,64% | 21,1500 | 21,3000 | 21,0000 | 9.450 | ,00 |
| 28/9/2018 | 21,3500 | -3,61% | 21,9500 | 22,1500 | 21,0000 | 57.550 | ,00 |
| 27/9/2018 | 22,1500 | 2,31% | 21,6500 | 22,1500 | 21,5000 | 99.835 | ,00 |
| 26/9/2018 | 21,6500 | -0,69% | 21,5500 | 21,8000 | 21,1000 | 17.316 | ,00 |
| 25/9/2018 | 21,8000 | 4,06% | 20,7000 | 21,8000 | 20,7000 | 32.342 | ,00 |
| 24/9/2018 | 20,9500 | -2,56% | 21,3000 | 21,3000 | 20,9500 | 16.357 | ,00 |
| 21/9/2018 | 21,5000 | 4,12% | 20,8500 | 21,8000 | 20,4500 | 150.428 | ,00 |
| 20/9/2018 | 20,6500 | 0,49% | 20,3500 | 20,7000 | 20,3000 | 26.294 | ,00 |
| 19/9/2018 | 20,5500 | 1,99% | 20,2000 | 21,3000 | 20,0000 | 39.696 | ,00 |
| 18/9/2018 | 20,1500 | 1,36% | 19,8800 | 20,1500 | 19,6400 | 36.303 | ,00 |
| 17/9/2018 | 19,8800 | -0,30% | 19,9400 | 19,9400 | 19,6600 | 31.090 | ,00 |
| 14/9/2018 | 19,9400 | -0,55% | 20,2500 | 20,3000 | 19,6400 | 41.125 | ,00 |
| 13/9/2018 | 20,0500 | 0,25% | 19,8200 | 20,2500 | 19,8200 | 19.538 | ,00 |
| 12/9/2018 | 20,0000 | 0,00% | 20,2000 | 20,3000 | 19,8000 | 13.417 | ,00 |
| 11/9/2018 | 20,0000 | -0,50% | 19,7600 | 20,1000 | 19,7600 | 25.374 | ,00 |
| 10/9/2018 | 20,1000 | 2,76% | 19,7600 | 20,2000 | 19,7600 | 43.293 | ,00 |
| 07/9/2018 | 19,5600 | -1,21% | 19,6800 | 19,7800 | 19,5600 | 25.738 | ,00 |
| 06/9/2018 | 19,8000 | 0,71% | 19,6600 | 19,9400 | 19,6000 | 43.422 | ,00 |
| 05/9/2018 | 19,6600 | -1,95% | 19,7200 | 19,9800 | 19,6600 | 54.166 | ,00 |
| 04/9/2018 | 20,0500 | -0,25% | 19,7600 | 20,0500 | 19,4000 | 62.376 | ,00 |
| 03/9/2018 | 20,1000 | 1,52% | 19,8000 | 20,1000 | 19,5600 | 12.160 | ,00 |
| 31/8/2018 | 19,8000 | 0,41% | 20,2000 | 20,2000 | 19,2200 | 104.359 | ,00 |
| 30/8/2018 | 19,7200 | -0,60% | 19,7000 | 19,7600 | 19,6400 | 15.383 | ,00 |
| 29/8/2018 | 19,8400 | 0,20% | 19,8000 | 19,9200 | 19,6200 | 6.002 | ,00 |
| 28/8/2018 | 19,8000 | 0,41% | 20,0000 | 20,0000 | 19,6600 | 26.315 | ,00 |
| 27/8/2018 | 19,7200 | 0,10% | 19,7000 | 19,9800 | 19,5400 | 21.159 | ,00 |
| 24/8/2018 | 19,7000 | -1,30% | 19,8200 | 19,8200 | 19,5200 | 14.839 | ,00 |
| 23/8/2018 | 19,9600 | 2,04% | 19,5200 | 20,0000 | 19,5200 | 51.357 | ,00 |
| 22/8/2018 | 19,5600 | 0,10% | 19,3400 | 19,7600 | 19,3400 | 20.676 | ,00 |
| 21/8/2018 | 19,5400 | 1,77% | 19,2000 | 19,7000 | 19,1400 | 36.251 | ,00 |
| 20/8/2018 | 19,2000 | 0,52% | 19,5000 | 19,5000 | 19,2000 | 30.044 | ,00 |
| 17/8/2018 | 19,1000 | 1,06% | 18,9000 | 19,9000 | 18,9000 | 35.678 | ,00 |
| 16/8/2018 | 18,9000 | -5,50% | 19,9000 | 20,2000 | 18,9000 | 51.454 | ,00 |
| 14/8/2018 | 20,0000 | 0,00% | 20,0000 | 20,3000 | 19,9600 | 15.619 | ,00 |
| 13/8/2018 | 20,0000 | -1,23% | 20,1500 | 20,4500 | 20,0000 | 20.025 | ,00 |
| 10/8/2018 | 20,2500 | -0,74% | 20,2000 | 20,5000 | 20,2000 | 26.473 | ,00 |
| 09/8/2018 | 20,4000 | -0,24% | 20,2500 | 20,5000 | 20,2000 | 30.000 | ,00 |
| 08/8/2018 | 20,4500 | 0,00% | 20,4000 | 20,4500 | 20,2000 | 16.878 | ,00 |
| 07/8/2018 | 20,4500 | 0,00% | 20,3000 | 20,7500 | 20,3000 | 11.937 | ,00 |
| 06/8/2018 | 20,4500 | -0,24% | 20,3500 | 20,5500 | 20,3500 | 15.880 | ,00 |
| 03/8/2018 | 20,5000 | -1,20% | 20,3000 | 20,6500 | 20,2500 | 36.098 | ,00 |
| 02/8/2018 | 20,7500 | 1,47% | 20,3000 | 20,7500 | 20,2000 | 14.164 | ,00 |
| 01/8/2018 | 20,4500 | -1,45% | 20,6000 | 20,6500 | 20,3500 | 36.321 | ,00 |
| 31/7/2018 | 20,7500 | 0,73% | 20,3000 | 20,9000 | 20,3000 | 35.903 | ,00 |
| 30/7/2018 | 20,6000 | 0,98% | 20,1000 | 20,6000 | 20,1000 | 10.950 | ,00 |
| 27/7/2018 | 20,4000 | -0,49% | 20,3500 | 20,4000 | 20,1000 | 85.871 | ,00 |
| 26/7/2018 | 20,5000 | 1,74% | 20,1500 | 20,5000 | 20,1500 | 22.873 | ,00 |
| 25/7/2018 | 20,1500 | -0,25% | 20,2000 | 20,5500 | 20,1500 | 13.261 | ,00 |
| 24/7/2018 | 20,2000 | -1,46% | 20,3500 | 20,4500 | 20,2000 | 15.140 | ,00 |
| 23/7/2018 | 20,5000 | 0,00% | 20,5000 | 20,6500 | 20,4000 | 7.305 | ,00 |
| 20/7/2018 | 20,5000 | -2,15% | 20,8500 | 20,9500 | 20,3000 | 53.968 | ,00 |
| 19/7/2018 | 20,9500 | 0,96% | 20,7500 | 20,9500 | 20,6500 | 21.250 | ,00 |
| 18/7/2018 | 20,7500 | 0,48% | 20,7000 | 21,1500 | 20,6500 | 20.482 | ,00 |
| 17/7/2018 | 20,6500 | -1,20% | 20,9500 | 20,9500 | 20,6500 | 11.919 | ,00 |
| 16/7/2018 | 20,9000 | -0,71% | 21,0500 | 21,1500 | 20,7500 | 20.706 | ,00 |
| 13/7/2018 | 21,0500 | 1,45% | 20,7500 | 21,1000 | 20,6500 | 43.679 | ,00 |
| 12/7/2018 | 20,7500 | -0,48% | 20,8500 | 21,1000 | 20,5500 | 13.299 | ,00 |
| 11/7/2018 | 20,8500 | -1,18% | 21,1500 | 21,2000 | 20,8500 | 25.789 | ,00 |
| 10/7/2018 | 21,1000 | 1,20% | 20,8500 | 21,1000 | 20,8500 | 20.949 | ,00 |
| 09/7/2018 | 20,8500 | 0,00% | 21,1500 | 21,1500 | 20,8500 | 6.776 | ,00 |
| 06/7/2018 | 20,8500 | -1,18% | 21,1000 | 21,6000 | 20,8500 | 29.276 | ,00 |
| 05/7/2018 | 21,1000 | -0,47% | 21,1500 | 21,4500 | 21,0000 | 23.993 | ,00 |
| 04/7/2018 | 21,2000 | 1,68% | 20,8500 | 21,5000 | 20,8500 | 26.832 | ,00 |
| 03/7/2018 | 20,8500 | -0,48% | 20,9500 | 21,1500 | 20,8500 | 22.129 | ,00 |
| 02/7/2018 | 20,9500 | -3,46% | 21,7000 | 21,7000 | 20,9000 | 29.216 | ,00 |
| 29/6/2018 | 21,7000 | 1,40% | 21,4500 | 21,7000 | 21,0000 | 51.729 | ,00 |
| 28/6/2018 | 21,4000 | -0,23% | 21,4500 | 21,7000 | 21,2000 | 54.888 | ,00 |
| 27/6/2018 | 21,4500 | 0,00% | 21,4500 | 21,9000 | 21,1500 | 111.981 | ,00 |
| 26/6/2018 | 21,4500 | 0,00% | 21,8000 | 21,8000 | 21,4500 | 74.077 | ,00 |
| 25/6/2018 | 21,4500 | -0,23% | 21,6450 | 22,0350 | 21,3520 | 42.920 | ,00 |
| 22/6/2018 | 21,4990 | 0,92% | 21,6450 | 22,0840 | 21,2060 | 221.112 | ,00 |
| 21/6/2018 | 21,3040 | 0,92% | 20,8650 | 22,0350 | 20,8650 | 115.603 | ,00 |
| 20/6/2018 | 21,1090 | -1,59% | 21,4500 | 21,8400 | 21,0600 | 41.533 | ,00 |
| 19/6/2018 | 21,4500 | -2,22% | 21,7430 | 21,9860 | 21,4500 | 33.231 | ,00 |
| 18/6/2018 | 21,9380 | 0,00% | 21,9380 | 22,3280 | 21,8400 | 30.527 | ,00 |
| 15/6/2018 | 21,9380 | -0,22% | 21,9380 | 21,9860 | 21,6940 | 176.217 | ,00 |
| 14/6/2018 | 21,9860 | 0,22% | 22,2790 | 22,2790 | 21,8400 | 12.390 | ,00 |
| 13/6/2018 | 21,9380 | 0,00% | 21,9380 | 22,3280 | 21,8400 | 31.634 | ,00 |
| 12/6/2018 | 21,9380 | 0,67% | 21,5960 | 22,1810 | 21,5960 | 50.953 | ,00 |
| 11/6/2018 | 21,7910 | -1,55% | 21,6450 | 22,1810 | 21,6450 | 35.964 | ,00 |
| 08/6/2018 | 22,1330 | -0,44% | 21,8890 | 22,1330 | 21,5960 | 39.505 | ,00 |
| 07/6/2018 | 22,2300 | 2,01% | 21,4500 | 22,2300 | 21,4500 | 37.012 | ,00 |
| 06/6/2018 | 21,7910 | 1,82% | 21,1580 | 21,7910 | 21,1580 | 31.472 | ,00 |
| 05/6/2018 | 21,4010 | 0,92% | 20,9630 | 21,4010 | 20,9630 | 32.258 | ,00 |
| 04/6/2018 | 21,2060 | -0,46% | 20,9630 | 21,3520 | 20,9630 | 24.954 | ,00 |
| 01/6/2018 | 21,3040 | 4,05% | 20,4750 | 21,3040 | 20,4750 | 17.697 | ,00 |
| 31/5/2018 | 20,4750 | 0,00% | 20,4750 | 20,9630 | 20,3780 | 164.219 | ,00 |
| 30/5/2018 | 20,4750 | 1,45% | 20,4750 | 20,7670 | 20,1340 | 30.495 | ,00 |
| 29/5/2018 | 20,1830 | 0,00% | 19,9880 | 20,3780 | 19,9880 | 31.807 | ,00 |
| 25/5/2018 | 20,1830 | -1,66% | 20,7670 | 20,7670 | 20,1830 | 34.769 | ,00 |
| 24/5/2018 | 20,5240 | -0,71% | 20,6700 | 20,7670 | 20,1340 | 40.307 | ,00 |
| 23/5/2018 | 20,6700 | -2,53% | 21,3520 | 21,3520 | 20,6700 | 15.761 | ,00 |
| 22/5/2018 | 21,2060 | 3,57% | 20,4750 | 21,2060 | 20,4260 | 31.669 | ,00 |
| 21/5/2018 | 20,4750 | -1,64% | 20,6700 | 20,8160 | 20,4750 | 18.943 | ,00 |
| 18/5/2018 | 20,8160 | 0,71% | 20,6700 | 21,4010 | 20,6210 | 235.707 | ,00 |
| 17/5/2018 | 20,6700 | -1,40% | 20,8650 | 21,0600 | 20,6700 | 57.928 | ,00 |
| 16/5/2018 | 20,9630 | -0,92% | 20,9630 | 21,1580 | 20,8160 | 20.753 | ,00 |
| 15/5/2018 | 21,1580 | -0,91% | 21,1580 | 21,2550 | 20,8650 | 36.270 | ,00 |
| 14/5/2018 | 21,3520 | -0,46% | 21,2060 | 21,3520 | 20,8650 | 24.376 | ,00 |
| 11/5/2018 | 21,4500 | 1,85% | 20,9630 | 21,4990 | 20,9630 | 10.489 | ,00 |
| 10/5/2018 | 21,0600 | -0,23% | 21,4010 | 21,4990 | 20,9140 | 18.525 | ,00 |
| 09/5/2018 | 21,1090 | 1,65% | 20,8160 | 21,3040 | 20,8160 | 63.915 | ,00 |
| 08/5/2018 | 20,7670 | -1,16% | 20,9140 | 21,4500 | 20,5730 | 41.927 | ,00 |
| 07/5/2018 | 21,0110 | 0,70% | 20,8650 | 21,1580 | 20,5240 | 19.768 | ,00 |
| 04/5/2018 | 20,8650 | -0,69% | 21,0110 | 21,1580 | 20,8650 | 55.964 | ,00 |
| 03/5/2018 | 21,0110 | -4,65% | 21,7430 | 21,7430 | 21,0110 | 43.301 | ,00 |
| 02/5/2018 | 22,0350 | 3,43% | 21,3040 | 22,0350 | 21,3040 | 30.977 | ,00 |
| 30/4/2018 | 21,3040 | -1,13% | 21,2060 | 21,9380 | 21,2060 | 38.045 | ,00 |
| 27/4/2018 | 21,5470 | -1,39% | 20,9630 | 21,5470 | 20,9630 | 41.477 | ,00 |
| 26/4/2018 | 21,8500 | 3,99% | 21,4000 | 21,8500 | 21,3500 | 16.594 | ,00 |
| 25/4/2018 | 21,0110 | 0,70% | 20,8160 | 21,0110 | 20,5730 | 49.960 | ,00 |
| 24/4/2018 | 20,8650 | -1,38% | 20,9630 | 21,1580 | 20,8650 | 15.898 | ,00 |
| 23/4/2018 | 21,1580 | -0,23% | 20,9630 | 21,2060 | 20,8650 | 10.205 | ,00 |
| 20/4/2018 | 21,2060 | -0,91% | 21,1580 | 21,3040 | 20,7190 | 54.257 | ,00 |
| 19/4/2018 | 21,4010 | 1,62% | 21,2550 | 21,4010 | 20,8160 | 41.155 | ,00 |
| 18/4/2018 | 21,0600 | -1,15% | 21,3520 | 21,3520 | 20,6700 | 37.520 | ,00 |
| 17/4/2018 | 21,3040 | 3,31% | 20,5730 | 21,3040 | 20,5730 | 56.721 | ,00 |
| 16/4/2018 | 20,6210 | -0,47% | 20,6210 | 20,9140 | 20,5730 | 27.034 | ,00 |
| 13/4/2018 | 20,7190 | 1,19% | 20,4750 | 20,8160 | 20,4750 | 22.738 | ,00 |
| 12/4/2018 | 20,4750 | 0,24% | 20,5730 | 20,8160 | 20,4260 | 29.539 | ,00 |
| 11/4/2018 | 20,4260 | -0,48% | 20,6700 | 20,6700 | 20,2310 | 40.247 | ,00 |
| 10/4/2018 | 20,5240 | 0,24% | 20,8650 | 20,8650 | 20,4260 | 42.244 | ,00 |
| 05/4/2018 | 20,4750 | 1,21% | 20,2310 | 20,4750 | 20,0360 | 23.236 | ,00 |
| 04/4/2018 | 20,2310 | 1,97% | 20,2310 | 20,2310 | 19,9880 | 13.560 | ,00 |
| 03/4/2018 | 19,8410 | 0,99% | 19,8900 | 19,9880 | 19,6460 | 32.283 | ,00 |
| 29/3/2018 | 19,6460 | -1,23% | 20,0360 | 20,0360 | 19,6460 | 83.872 | ,00 |
| 28/3/2018 | 19,8900 | -0,49% | 19,6460 | 20,0360 | 19,5980 | 102.290 | ,00 |
| 27/3/2018 | 19,9880 | 0,74% | 20,0360 | 20,3290 | 19,9880 | 45.233 | ,00 |
| 26/3/2018 | 19,8410 | 0,49% | 19,7440 | 19,9390 | 19,7440 | 196.381 | ,00 |
| 23/3/2018 | 19,7440 | 0,50% | 19,5490 | 20,0360 | 19,2850 | 329.019 | ,00 |
| 22/3/2018 | 19,6460 | -1,71% | 19,9880 | 19,9880 | 19,5980 | 30.147 | ,00 |
| 21/3/2018 | 19,9880 | -0,97% | 20,1830 | 20,2310 | 19,6950 | 49.497 | ,00 |
| 20/3/2018 | 20,1830 | -1,43% | 20,4750 | 20,4750 | 20,0850 | 21.806 | ,00 |
| 19/3/2018 | 20,4750 | 0,96% | 20,4260 | 20,5730 | 20,3290 | 11.983 | ,00 |
| 16/3/2018 | 20,2800 | -1,89% | 20,5730 | 20,5730 | 20,2800 | 132.541 | ,00 |
| 15/3/2018 | 20,6700 | -0,93% | 20,9140 | 20,9140 | 20,4750 | 66.479 | ,00 |
| 14/3/2018 | 20,8650 | -1,16% | 21,1090 | 21,1090 | 20,7670 | 25.829 | ,00 |
| 13/3/2018 | 21,1090 | 0,23% | 20,9630 | 21,1090 | 20,6700 | 25.150 | ,00 |
| 12/3/2018 | 21,0600 | 0,00% | 21,0110 | 21,1090 | 20,8650 | 35.455 | ,00 |
| 09/3/2018 | 21,0600 | 1,41% | 20,8160 | 21,1580 | 20,6210 | 44.548 | ,00 |
| 08/3/2018 | 20,7670 | 2,65% | 20,0360 | 20,9140 | 19,9880 | 20.259 | ,00 |
| 07/3/2018 | 20,2310 | -0,48% | 20,3780 | 20,7190 | 19,9390 | 52.368 | ,00 |
| 06/3/2018 | 20,3290 | 0,00% | 20,4750 | 20,8160 | 19,7920 | 114.396 | ,00 |
| 05/3/2018 | 20,3290 | -3,92% | 21,3040 | 21,3040 | 20,3290 | 82.965 | ,00 |
| 02/3/2018 | 21,1580 | -2,25% | 21,5960 | 21,9860 | 21,1580 | 44.431 | ,00 |
| 01/3/2018 | 21,6450 | -0,89% | 21,7430 | 22,0350 | 21,6450 | 28.290 | ,00 |
| 28/2/2018 | 21,8400 | -3,45% | 22,1810 | 22,2790 | 21,8400 | 79.912 | ,00 |
| 27/2/2018 | 22,6200 | 1,53% | 22,0350 | 22,6200 | 21,9860 | 130.483 | ,00 |
| 26/2/2018 | 22,2790 | -1,72% | 22,2790 | 22,4250 | 22,2300 | 36.321 | ,00 |
| 23/2/2018 | 22,6690 | -0,22% | 22,5220 | 22,6690 | 22,2790 | 50.095 | ,00 |
| 22/2/2018 | 22,7180 | 0,43% | 22,6200 | 22,8150 | 22,6200 | 211.261 | ,00 |
| 21/2/2018 | 22,6200 | -2,31% | 22,6690 | 22,9120 | 22,6200 | 34.829 | ,00 |
| 20/2/2018 | 23,1560 | -0,21% | 23,2050 | 23,2050 | 22,6200 | 174.599 | ,00 |
| 16/2/2018 | 23,2050 | 2,81% | 23,0100 | 23,2050 | 22,4250 | 36.561 | ,00 |
| 15/2/2018 | 22,5710 | -0,43% | 22,8150 | 22,9120 | 22,5220 | 11.419 | ,00 |
| 14/2/2018 | 22,6690 | 1,53% | 22,6200 | 22,6690 | 22,2790 | 38.989 | ,00 |
| 13/2/2018 | 22,3280 | -0,43% | 22,4250 | 22,6200 | 22,2790 | 26.467 | ,00 |
| 12/2/2018 | 22,4250 | 1,10% | 22,9120 | 22,9120 | 22,3760 | 28.157 | ,00 |
| 09/2/2018 | 22,1810 | -1,09% | 22,2790 | 22,4740 | 22,1810 | 108.649 | ,00 |
| 08/2/2018 | 22,4250 | -1,92% | 22,6690 | 22,9120 | 22,4250 | 20.874 | ,00 |
| 07/2/2018 | 22,8640 | 3,76% | 22,4250 | 22,8640 | 22,3760 | 20.401 | ,00 |
| 06/2/2018 | 22,0350 | -2,37% | 22,1330 | 22,3760 | 22,0350 | 217.674 | ,00 |
| 05/2/2018 | 22,5710 | -2,12% | 22,7180 | 23,5950 | 22,5220 | 38.657 | ,00 |
| 02/2/2018 | 23,0590 | -3,27% | 24,2290 | 24,2290 | 23,0590 | 49.516 | ,00 |
| 01/2/2018 | 23,8390 | -1,01% | 24,0830 | 24,4720 | 23,6930 | 236.838 | ,00 |
| 31/1/2018 | 24,0830 | -0,80% | 24,2780 | 24,3750 | 23,6930 | 52.407 | ,00 |
| 30/1/2018 | 24,2780 | -0,79% | 24,2780 | 24,5700 | 23,4980 | 29.890 | ,00 |
| 29/1/2018 | 24,4720 | 0,40% | 24,0340 | 24,7160 | 24,0340 | 74.443 | ,00 |
| 26/1/2018 | 24,3750 | 1,01% | 24,0340 | 24,4240 | 24,0340 | 85.494 | ,00 |
| 25/1/2018 | 24,1310 | 1,22% | 23,8390 | 24,1310 | 23,5460 | 59.272 | ,00 |
| 24/1/2018 | 23,8390 | 0,82% | 23,6440 | 23,8390 | 23,4000 | 88.591 | ,00 |
| 23/1/2018 | 23,6440 | 1,47% | 23,4000 | 23,6440 | 23,0590 | 75.595 | ,00 |
| 22/1/2018 | 23,3020 | 0,63% | 23,1560 | 23,3510 | 22,9120 | 43.895 | ,00 |
| 19/1/2018 | 23,1560 | 0,42% | 23,0590 | 23,1560 | 22,6690 | 47.696 | ,00 |
| 18/1/2018 | 23,0590 | 0,21% | 22,7180 | 23,0590 | 22,6690 | 43.310 | ,00 |
| 17/1/2018 | 23,0100 | 0,00% | 22,7180 | 23,0100 | 22,6200 | 70.397 | ,00 |
| 16/1/2018 | 23,0100 | 1,94% | 22,5710 | 23,1080 | 22,5220 | 64.237 | ,00 |
| 15/1/2018 | 22,5710 | 0,43% | 22,6690 | 22,6690 | 22,2300 | 31.718 | ,00 |
| 12/1/2018 | 22,4740 | 0,22% | 22,5220 | 22,6200 | 22,3280 | 34.277 | ,00 |
| 11/1/2018 | 22,4250 | -1,71% | 22,8150 | 22,8150 | 22,3760 | 36.552 | ,00 |
| 10/1/2018 | 22,8150 | 0,00% | 22,4250 | 22,8150 | 22,4250 | 65.719 | ,00 |
| 09/1/2018 | 22,8150 | 0,43% | 22,5220 | 22,8150 | 22,5220 | 56.190 | ,00 |
| 08/1/2018 | 22,7180 | -0,43% | 22,7660 | 22,7660 | 22,2300 | 54.649 | ,00 |
| 05/1/2018 | 22,8150 | 1,74% | 22,4250 | 22,8150 | 22,3760 | 106.610 | ,00 |
| 04/1/2018 | 22,4250 | 0,88% | 21,9860 | 22,4250 | 21,8400 | 81.932 | ,00 |
| 03/1/2018 | 22,2300 | 0,66% | 22,1330 | 22,2300 | 21,8890 | 27.950 | ,00 |
| 02/1/2018 | 22,0840 | -1,09% | 22,2300 | 22,3280 | 22,0840 | 27.855 | ,00 |
| 29/12/2017 | 22,3280 | 0,22% | 22,2790 | 22,3760 | 22,0840 | 37.991 | ,00 |
| 28/12/2017 | 22,2790 | -0,22% | 22,0350 | 22,2790 | 21,8890 | 59.308 | ,00 |
| 27/12/2017 | 22,3280 | 1,78% | 21,6450 | 22,3280 | 21,6450 | 66.343 | ,00 |
| 22/12/2017 | 21,9380 | 1,58% | 21,6450 | 21,9380 | 21,4010 | 83.168 | ,00 |
| 21/12/2017 | 21,5960 | 1,37% | 21,3040 | 21,6450 | 21,0600 | 64.609 | ,00 |
| 20/12/2017 | 21,3040 | 0,69% | 20,9140 | 21,4500 | 20,9140 | 89.512 | ,00 |
| 19/12/2017 | 21,1580 | 1,64% | 20,8160 | 21,1580 | 20,7670 | 29.297 | ,00 |
| 18/12/2017 | 20,8160 | 2,89% | 20,0360 | 20,9140 | 20,0360 | 51.194 | ,00 |
| 15/12/2017 | 20,2310 | 0,97% | 19,9880 | 20,3780 | 19,9390 | 216.103 | ,00 |
| 14/12/2017 | 20,0360 | 0,24% | 19,9880 | 20,2800 | 19,8900 | 138.545 | ,00 |
| 13/12/2017 | 19,9880 | 1,49% | 19,6460 | 20,0850 | 19,6460 | 38.754 | ,00 |
| 12/12/2017 | 19,6950 | -4,16% | 20,1340 | 20,1340 | 19,6950 | 35.932 | ,00 |
| 11/12/2017 | 20,5500 | 3,12% | 20,2000 | 20,6500 | 20,2000 | 17.054 | ,00 |
| 08/12/2017 | 19,9290 | 1,59% | 19,8510 | 19,9290 | 19,5390 | 32.361 | ,00 |
| 07/12/2017 | 19,6170 | 1,10% | 19,5490 | 19,7730 | 19,4120 | 38.322 | ,00 |
| 06/12/2017 | 19,4030 | -0,99% | 19,5980 | 19,6950 | 19,3540 | 85.902 | ,00 |
| 05/12/2017 | 19,5980 | -0,49% | 19,6950 | 19,8020 | 19,5290 | 31.510 | ,00 |
| 04/12/2017 | 19,6950 | -1,47% | 19,9000 | 19,9880 | 19,6950 | 35.512 | ,00 |
| 01/12/2017 | 19,9880 | -1,06% | 19,8800 | 20,2020 | 19,6950 | 48.696 | ,00 |
| 30/11/2017 | 20,2020 | 2,32% | 19,7340 | 20,2020 | 19,4710 | 169.923 | ,00 |
| 29/11/2017 | 19,7440 | -0,68% | 19,8220 | 19,8410 | 19,6560 | 207.448 | ,00 |
| 28/11/2017 | 19,8800 | -0,78% | 19,9680 | 20,1340 | 19,7150 | 51.144 | ,00 |
| 27/11/2017 | 20,0360 | 0,24% | 19,7340 | 20,0360 | 19,7340 | 15.911 | ,00 |
| 24/11/2017 | 19,9880 | 0,00% | 19,8020 | 20,2310 | 19,7440 | 36.191 | ,00 |
| 23/11/2017 | 19,9880 | 1,49% | 19,9000 | 19,9880 | 19,7920 | 36.802 | ,00 |
| 22/11/2017 | 19,6950 | 0,55% | 19,8510 | 19,8510 | 19,5680 | 59.836 | ,00 |
| 21/11/2017 | 19,5880 | 0,95% | 19,4420 | 19,7440 | 19,2560 | 81.197 | ,00 |
| 20/11/2017 | 19,4030 | -0,80% | 19,5590 | 19,5590 | 19,2760 | 22.889 | ,00 |
| 17/11/2017 | 19,5590 | 2,56% | 19,4420 | 19,5780 | 19,1490 | 64.661 | ,00 |
| 16/11/2017 | 19,0710 | -1,61% | 19,6070 | 19,7440 | 19,0610 | 53.318 | ,00 |
| 15/11/2017 | 19,3830 | -0,50% | 19,3730 | 19,5190 | 19,3150 | 235.258 | ,00 |
| 14/11/2017 | 19,4800 | 1,62% | 19,1690 | 19,5190 | 19,1690 | 103.319 | ,00 |
| 13/11/2017 | 19,1690 | -2,28% | 19,7920 | 19,7920 | 18,9930 | 243.628 | ,00 |
| 10/11/2017 | 19,6170 | -0,79% | 20,0260 | 20,0260 | 19,6170 | 69.884 | ,00 |
| 09/11/2017 | 19,7730 | -0,20% | 19,8900 | 19,9000 | 19,7240 | 29.937 | ,00 |
| 08/11/2017 | 19,8120 | 0,05% | 19,9190 | 19,9880 | 19,7340 | 26.618 | ,00 |
| 07/11/2017 | 19,8020 | 0,10% | 19,8610 | 20,1830 | 19,8020 | 68.929 | ,00 |
| 06/11/2017 | 19,7830 | -0,20% | 19,8220 | 19,9580 | 19,6360 | 214.015 | ,00 |
| 03/11/2017 | 19,8220 | -0,34% | 20,0660 | 20,0660 | 19,4800 | 247.008 | ,00 |
| 02/11/2017 | 19,8900 | -0,73% | 20,1340 | 20,2800 | 19,8800 | 49.558 | ,00 |
| 01/11/2017 | 20,0360 | -0,82% | 20,2020 | 20,3390 | 19,9880 | 111.925 | ,00 |
| 31/10/2017 | 20,2020 | 1,32% | 20,0750 | 20,2800 | 19,9780 | 297.919 | 5.999.298,90 |
| 30/10/2017 | 19,9390 | 0,05% | 20,0850 | 20,1240 | 19,8900 | 36.981 | ,00 |
| 27/10/2017 | 19,9290 | 0,20% | 19,8710 | 20,1340 | 19,8710 | 86.892 | ,00 |
| 26/10/2017 | 19,8900 | -1,87% | 20,2700 | 20,2700 | 19,8900 | 115.874 | ,00 |
| 25/10/2017 | 20,2700 | -0,05% | 20,2800 | 20,4750 | 20,0560 | 25.045 | ,00 |
| 24/10/2017 | 20,2800 | -0,09% | 20,4650 | 20,4650 | 20,2120 | 9.070 | ,00 |
| 23/10/2017 | 20,2990 | -1,33% | 20,5040 | 20,5530 | 20,2900 | 6.520 | ,00 |
| 20/10/2017 | 20,5730 | 1,15% | 20,2800 | 20,7290 | 20,2800 | 25.711 | ,00 |
| 19/10/2017 | 20,3390 | -0,52% | 20,4560 | 20,8160 | 20,1830 | 72.039 | ,00 |
| 18/10/2017 | 20,4460 | -2,19% | 21,1090 | 21,1090 | 20,4070 | 53.119 | ,00 |
| 17/10/2017 | 20,9040 | -0,69% | 21,0500 | 21,1580 | 20,8060 | 36.266 | ,00 |
| 16/10/2017 | 21,0500 | 1,84% | 20,6700 | 21,0800 | 20,6700 | 30.464 | ,00 |
| 13/10/2017 | 20,6700 | -0,47% | 20,7670 | 21,0700 | 20,6700 | 46.479 | ,00 |
| 12/10/2017 | 20,7670 | -0,33% | 21,0800 | 21,0800 | 20,7090 | 29.463 | ,00 |
| 11/10/2017 | 20,8360 | -1,52% | 21,1580 | 21,3140 | 20,8360 | 38.859 | ,00 |
| 10/10/2017 | 21,1580 | 0,09% | 21,2940 | 21,4110 | 21,1280 | 24.608 | ,00 |
| 09/10/2017 | 21,1380 | -0,55% | 21,2550 | 21,4990 | 21,0600 | 16.053 | ,00 |
| 06/10/2017 | 21,2550 | -0,91% | 21,4500 | 21,5870 | 21,1580 | 23.559 | ,00 |
| 05/10/2017 | 21,4500 | 0,92% | 21,4210 | 21,4500 | 21,0990 | 38.317 | ,00 |
| 04/10/2017 | 21,2550 | -3,29% | 21,7720 | 21,9380 | 21,2550 | 85.406 | ,00 |
| 03/10/2017 | 21,9770 | 4,45% | 21,3620 | 21,9770 | 21,1090 | 52.720 | ,00 |
| 02/10/2017 | 21,0410 | 0,75% | 21,2450 | 21,6250 | 20,9430 | 53.421 | ,00 |
| 29/9/2017 | 20,8840 | -0,75% | 20,8260 | 21,4400 | 20,8260 | 96.808 | ,00 |
| 28/9/2017 | 21,0410 | -0,32% | 21,0890 | 21,6160 | 21,0410 | 68.582 | ,00 |
| 27/9/2017 | 21,1090 | 1,93% | 20,7090 | 21,3430 | 20,7090 | 85.753 | ,00 |
| 26/9/2017 | 20,7090 | -1,21% | 21,0500 | 21,4790 | 20,7090 | 51.761 | ,00 |
| 25/9/2017 | 20,9630 | -1,78% | 21,1180 | 21,3920 | 20,7770 | 33.121 | ,00 |
| 22/9/2017 | 21,3430 | 0,05% | 21,4500 | 21,5960 | 21,1090 | 37.675 | ,00 |
| 21/9/2017 | 21,3330 | -1,71% | 22,1720 | 22,1720 | 21,2940 | 98.208 | ,00 |
| 20/9/2017 | 21,7040 | 1,18% | 21,8400 | 21,8400 | 20,9920 | 53.288 | ,00 |
| 19/9/2017 | 21,4500 | -1,79% | 21,6740 | 21,8790 | 21,2750 | 65.073 | ,00 |
| 18/9/2017 | 21,8400 | 0,45% | 22,0250 | 22,0740 | 21,6250 | 34.316 | ,00 |
| 15/9/2017 | 21,7430 | -2,58% | 22,2790 | 22,6690 | 21,7430 | 169.704 | ,00 |
| 14/9/2017 | 22,3180 | -2,18% | 23,1080 | 23,1080 | 22,2690 | 48.904 | ,00 |
| 13/9/2017 | 22,8150 | -4,02% | 23,5950 | 23,8100 | 22,8150 | 74.993 | ,00 |
| 12/9/2017 | 23,7700 | 2,39% | 23,2150 | 23,7700 | 22,9710 | 36.563 | ,00 |
| 11/9/2017 | 23,2150 | -0,71% | 23,3320 | 23,3900 | 22,8640 | 40.531 | ,00 |
| 08/9/2017 | 23,3810 | 1,31% | 23,2930 | 23,3810 | 22,9220 | 31.762 | ,00 |
| 07/9/2017 | 23,0780 | -1,79% | 23,2830 | 23,4100 | 23,0000 | 38.865 | ,00 |
| 06/9/2017 | 23,4980 | 0,75% | 23,3220 | 23,5560 | 23,2830 | 44.419 | ,00 |
| 05/9/2017 | 23,3220 | 0,29% | 23,3900 | 23,4000 | 22,9610 | 22.525 | ,00 |
| 04/9/2017 | 23,2540 | 0,51% | 23,4000 | 23,4000 | 23,0390 | 25.950 | ,00 |
| 01/9/2017 | 23,1370 | -0,50% | 22,7760 | 23,4000 | 22,7760 | 21.574 | ,00 |
| 31/8/2017 | 23,2540 | 0,21% | 22,9220 | 23,5460 | 22,5810 | 73.627 | ,00 |
| 30/8/2017 | 23,2050 | -0,83% | 23,4000 | 23,5660 | 23,1080 | 14.736 | ,00 |
| 29/8/2017 | 23,4000 | -0,42% | 23,4390 | 23,5660 | 23,2050 | 39.515 | ,00 |
| 28/8/2017 | 23,4980 | 1,31% | 23,1950 | 23,4980 | 23,1080 | 36.874 | ,00 |
| 25/8/2017 | 23,1950 | 2,10% | 23,0780 | 23,1950 | 22,8050 | 14.992 | ,00 |
| 24/8/2017 | 22,7180 | 0,00% | 22,5810 | 22,7180 | 22,5810 | 9.963 | ,00 |
| 23/8/2017 | 22,7180 | 0,78% | 22,5420 | 22,8150 | 22,4640 | 14.601 | ,00 |
| 22/8/2017 | 22,5420 | -1,07% | 22,4930 | 23,0390 | 22,4930 | 7.275 | ,00 |
| 21/8/2017 | 22,7860 | -0,13% | 22,9610 | 22,9610 | 22,5220 | 9.169 | ,00 |
| 18/8/2017 | 22,8150 | 0,00% | 22,6010 | 22,9030 | 22,4450 | 14.719 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|