| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)
7,2400 €
0,0400 (0,56%)
- Άνοιγμα 7,2200
- Υψηλό 7,2400
- Χαμηλό 7,2200
- Όγκος 1.023
- Τζίρος 7.387 €
- Πράξεις 9
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/1/2016 | 12,9390 | 0,00% | 12,9390 | 12,9390 | 12,9390 | 1 | 13,37 |
| 19/1/2016 | 12,9390 | -1,18% | 12,9390 | 12,9390 | 12,9390 | 7 | 93,59 |
| 18/1/2016 | 13,0940 | -1,74% | 13,1810 | 13,1810 | 13,0940 | 23 | 298,56 |
| 15/1/2016 | 13,3260 | 0,00% | 13,3260 | 13,3260 | 13,3260 | ,00 | |
| 14/1/2016 | 13,3260 | 0,29% | 13,3260 | 13,3260 | 13,3260 | 9 | 123,93 |
| 13/1/2016 | 13,2870 | 0,00% | 13,2870 | 13,2870 | 13,2870 | 1 | 13,73 |
| 12/1/2016 | 13,2870 | 0,00% | 13,2870 | 13,2870 | 13,2870 | ,00 | |
| 11/1/2016 | 13,2870 | 0,00% | 13,2870 | 13,2870 | 13,2870 | ,00 | |
| 08/1/2016 | 13,2870 | 0,00% | 13,2870 | 13,2870 | 13,2870 | ,00 | |
| 07/1/2016 | 13,2870 | -1,23% | 13,4520 | 13,4520 | 13,2870 | 21 | 275,45 |
| 05/1/2016 | 13,4520 | 0,00% | 13,4520 | 13,4520 | 13,4520 | ,00 | |
| 04/1/2016 | 13,4520 | 0,00% | 13,4520 | 13,4520 | 13,4520 | ,00 | |
| 31/12/2015 | 13,4520 | 0,00% | 13,4520 | 13,4520 | 13,4520 | ,00 | |
| 30/12/2015 | 13,4520 | 0,00% | 13,4520 | 13,4520 | 13,4520 | ,00 | |
| 29/12/2015 | 13,4520 | 0,22% | 13,4610 | 13,4610 | 13,4520 | 7 | 97,34 |
| 28/12/2015 | 13,4230 | -0,92% | 14,9030 | 14,9030 | 13,3840 | 12 | 181,70 |
| 23/12/2015 | 13,5480 | 0,00% | 13,5480 | 13,5480 | 13,5480 | ,00 | |
| 22/12/2015 | 13,5480 | 0,00% | 13,5480 | 13,5480 | 13,5480 | ,00 | |
| 21/12/2015 | 13,5480 | 0,00% | 13,5480 | 13,5480 | 13,5480 | ,00 | |
| 18/12/2015 | 13,5480 | -0,50% | 13,3840 | 13,5480 | 13,2870 | 660 | 8.940,16 |
| 17/12/2015 | 13,6160 | 0,00% | 13,6160 | 13,6160 | 13,6160 | ,00 | |
| 16/12/2015 | 13,6160 | 0,00% | 13,6160 | 13,6160 | 13,6160 | ,00 | |
| 15/12/2015 | 13,6160 | 0,00% | 13,6160 | 13,6160 | 13,6160 | ,00 | |
| 14/12/2015 | 13,6160 | 0,00% | 13,6160 | 13,6160 | 13,6160 | ,00 | |
| 11/12/2015 | 13,6160 | 0,00% | 13,6160 | 13,6160 | 13,6160 | ,00 | |
| 10/12/2015 | 13,6160 | 0,00% | 13,6160 | 13,6160 | 13,6160 | ,00 | |
| 09/12/2015 | 13,6160 | 0,00% | 13,6160 | 13,6160 | 13,6160 | ,00 | |
| 08/12/2015 | 13,6160 | 0,00% | 13,6160 | 13,6160 | 13,6160 | 14 | 196,98 |
| 07/12/2015 | 13,6160 | 0,00% | 13,6160 | 13,6160 | 13,6160 | 2 | 28,14 |
| 04/12/2015 | 13,6160 | 0,00% | 13,6160 | 13,6160 | 13,6160 | ,00 | |
| 03/12/2015 | 13,6160 | 0,00% | 13,6160 | 13,6160 | 13,6160 | ,00 | |
| 02/12/2015 | 13,6160 | 0,00% | 13,6160 | 13,6160 | 13,6160 | ,00 | |
| 01/12/2015 | 13,6160 | 0,00% | 13,6160 | 13,6160 | 13,6160 | ,00 | |
| 30/11/2015 | 13,6160 | 0,00% | 13,6160 | 13,6160 | 13,6160 | ,00 | |
| 27/11/2015 | 13,6160 | 0,00% | 13,6160 | 13,6160 | 13,6160 | ,00 | |
| 26/11/2015 | 13,6160 | 0,00% | 13,6160 | 13,6160 | 13,6160 | ,00 | |
| 25/11/2015 | 13,6160 | 0,00% | 13,6160 | 13,6160 | 13,6160 | ,00 | |
| 24/11/2015 | 13,6160 | 0,00% | 13,6160 | 13,6160 | 13,6160 | ,00 | |
| 23/11/2015 | 13,6160 | -3,16% | 14,0610 | 14,0610 | 13,6160 | 16 | 213,81 |
| 20/11/2015 | 14,0610 | -1,49% | 14,0610 | 14,0610 | 14,0610 | 4 | 58,12 |
| 19/11/2015 | 14,2740 | 0,00% | 14,2740 | 14,2740 | 14,2740 | ,00 | |
| 18/11/2015 | 14,2740 | 0,00% | 14,2740 | 14,2740 | 14,2740 | ,00 | |
| 17/11/2015 | 14,2740 | 0,00% | 14,2740 | 14,2740 | 14,2740 | ,00 | |
| 16/11/2015 | 14,2740 | 0,00% | 14,2740 | 14,2740 | 14,2740 | ,00 | |
| 13/11/2015 | 14,2740 | 0,00% | 14,2740 | 14,2740 | 14,2740 | ,00 | |
| 12/11/2015 | 14,2740 | 0,00% | 14,2740 | 14,2740 | 14,2740 | ,00 | |
| 11/11/2015 | 14,2740 | 0,00% | 14,2740 | 14,2740 | 14,2740 | ,00 | |
| 10/11/2015 | 14,2740 | 0,00% | 14,2740 | 14,2740 | 14,2740 | ,00 | |
| 09/11/2015 | 14,2740 | 0,00% | 14,2740 | 14,2740 | 14,2740 | ,00 | |
| 06/11/2015 | 14,2740 | 0,00% | 14,2740 | 14,2740 | 14,2740 | ,00 | |
| 05/11/2015 | 14,2740 | 0,00% | 14,2740 | 14,2740 | 14,2740 | ,00 | |
| 04/11/2015 | 14,2740 | 0,00% | 14,2740 | 14,2740 | 14,2740 | ,00 | |
| 03/11/2015 | 14,2740 | 0,00% | 14,2740 | 14,2740 | 14,2740 | 6 | 88,50 |
| 02/11/2015 | 14,2740 | 0,00% | 14,2740 | 14,2740 | 14,2740 | ,00 | |
| 30/10/2015 | 14,2740 | 0,00% | 14,2740 | 14,2740 | 14,2740 | ,00 | |
| 29/10/2015 | 14,2740 | 0,00% | 14,2740 | 14,2740 | 14,2740 | ,00 | |
| 27/10/2015 | 14,2740 | 0,00% | 14,2740 | 14,2740 | 14,2740 | ,00 | |
| 26/10/2015 | 14,2740 | 0,00% | 14,2740 | 14,2740 | 14,2740 | ,00 | |
| 23/10/2015 | 14,2740 | 0,13% | 14,2740 | 14,2740 | 14,2740 | 3 | 44,25 |
| 22/10/2015 | 14,2550 | 0,41% | 14,2550 | 14,2550 | 14,2550 | 1 | 14,73 |
| 21/10/2015 | 14,1970 | 0,00% | 14,1970 | 14,1970 | 14,1970 | ,00 | |
| 20/10/2015 | 14,1970 | 0,00% | 14,1970 | 14,1970 | 14,1970 | ,00 | |
| 19/10/2015 | 14,1970 | 0,00% | 14,1970 | 14,1970 | 14,1970 | ,00 | |
| 16/10/2015 | 14,1970 | 0,00% | 14,1970 | 14,1970 | 14,1970 | ,00 | |
| 15/10/2015 | 14,1970 | 0,97% | 14,1970 | 14,1970 | 14,1970 | 3 | 44,01 |
| 14/10/2015 | 14,0610 | 0,00% | 14,0610 | 14,0610 | 14,0610 | ,00 | |
| 13/10/2015 | 14,0610 | 0,00% | 14,0610 | 14,0610 | 14,0610 | ,00 | |
| 12/10/2015 | 14,0610 | 0,00% | 14,0610 | 14,0610 | 14,0610 | ,00 | |
| 09/10/2015 | 14,0610 | 0,00% | 14,0610 | 14,0610 | 14,0610 | ,00 | |
| 08/10/2015 | 14,0610 | 0,00% | 14,0610 | 14,0610 | 14,0610 | 4 | 58,12 |
| 07/10/2015 | 14,0610 | 0,00% | 14,0610 | 14,0610 | 14,0610 | ,00 | |
| 06/10/2015 | 14,0610 | 0,00% | 14,0610 | 14,0610 | 14,0610 | ,00 | |
| 05/10/2015 | 14,0610 | -3,78% | 14,0610 | 14,0610 | 14,0610 | 4 | 58,12 |
| 02/10/2015 | 14,6130 | 0,00% | 14,6130 | 14,6130 | 14,6130 | ,00 | |
| 01/10/2015 | 14,6130 | 0,00% | 14,6130 | 14,6130 | 14,6130 | ,00 | |
| 30/9/2015 | 14,6130 | 0,00% | 14,6130 | 14,6130 | 14,6130 | ,00 | |
| 29/9/2015 | 14,6130 | 2,51% | 14,6130 | 14,6130 | 14,6130 | 2 | 30,20 |
| 28/9/2015 | 14,2550 | -7,82% | 14,2550 | 14,2550 | 14,2550 | 2 | 29,46 |
| 25/9/2015 | 15,4650 | 0,00% | 15,4650 | 15,4650 | 15,4650 | ,00 | |
| 24/9/2015 | 15,4650 | 0,00% | 15,4650 | 15,4650 | 15,4650 | ,00 | |
| 23/9/2015 | 15,4650 | 0,00% | 15,4650 | 15,4650 | 15,4650 | ,00 | |
| 22/9/2015 | 15,4650 | 9,99% | 15,4650 | 15,4650 | 15,4650 | 6 | 95,88 |
| 21/9/2015 | 14,0610 | 0,00% | 14,0610 | 14,0610 | 14,0610 | ,00 | |
| 18/9/2015 | 14,0610 | 5,83% | 14,0610 | 14,0610 | 14,0610 | 2 | 29,06 |
| 17/9/2015 | 13,2870 | 0,00% | 13,2870 | 13,2870 | 13,2870 | ,00 | |
| 16/9/2015 | 13,2870 | 0,00% | 13,2870 | 13,2870 | 13,2870 | ,00 | |
| 15/9/2015 | 13,2870 | -8,16% | 13,2870 | 13,2870 | 13,2870 | 2 | 27,46 |
| 14/9/2015 | 14,4680 | 0,00% | 14,4680 | 14,4680 | 14,4680 | ,00 | |
| 11/9/2015 | 14,4680 | 0,00% | 14,4680 | 14,4680 | 14,4680 | ,00 | |
| 10/9/2015 | 14,4680 | 0,00% | 14,4680 | 14,4680 | 14,4680 | ,00 | |
| 09/9/2015 | 14,4680 | -0,26% | 14,4680 | 14,4680 | 14,4680 | 10 | 149,50 |
| 08/9/2015 | 14,5060 | 0,00% | 14,5060 | 14,5060 | 14,5060 | ,00 | |
| 07/9/2015 | 14,5060 | 9,98% | 14,5060 | 14,5060 | 14,5060 | 6 | 89,94 |
| 04/9/2015 | 13,1900 | 0,00% | 13,1900 | 13,1900 | 13,1900 | ,00 | |
| 03/9/2015 | 13,1900 | 0,00% | 13,1900 | 13,1900 | 13,1900 | ,00 | |
| 02/9/2015 | 13,1900 | 0,00% | 13,1900 | 13,1900 | 13,1900 | ,00 | |
| 01/9/2015 | 13,1900 | 0,00% | 13,1900 | 13,1900 | 13,1900 | ,00 | |
| 31/8/2015 | 13,1900 | 0,00% | 13,1900 | 13,1900 | 13,1900 | ,00 | |
| 28/8/2015 | 13,1900 | 0,00% | 13,1900 | 13,1900 | 13,1900 | ,00 | |
| 27/8/2015 | 13,1900 | -9,13% | 13,1900 | 13,1900 | 13,1900 | 1 | 13,63 |
| 26/8/2015 | 14,5160 | 0,00% | 14,5160 | 14,5160 | 14,5160 | ,00 | |
| 25/8/2015 | 14,5160 | 0,00% | 14,5160 | 14,5160 | 14,5160 | ,00 | |
| 24/8/2015 | 14,5160 | 0,00% | 14,5160 | 14,5160 | 14,5160 | ,00 | |
| 21/8/2015 | 14,5160 | 9,97% | 14,5160 | 14,5160 | 14,5160 | 2 | 30,00 |
| 20/8/2015 | 13,2000 | -9,07% | 14,5160 | 14,5160 | 13,2000 | 3 | 42,28 |
| 19/8/2015 | 14,5160 | 0,00% | 14,5160 | 14,5160 | 14,5160 | ,00 | |
| 18/8/2015 | 14,5160 | 0,00% | 14,5160 | 14,5160 | 14,5160 | ,00 | |
| 17/8/2015 | 14,5160 | 0,00% | 14,5160 | 14,5160 | 14,5160 | ,00 | |
| 14/8/2015 | 14,5160 | 0,00% | 14,5160 | 14,5160 | 14,5160 | ,00 | |
| 13/8/2015 | 14,5160 | 0,00% | 14,5160 | 14,5160 | 14,5160 | ,00 | |
| 12/8/2015 | 14,5160 | 0,00% | 14,5160 | 14,5160 | 14,5160 | ,00 | |
| 11/8/2015 | 14,5160 | 0,00% | 14,5160 | 14,5160 | 14,5160 | ,00 | |
| 10/8/2015 | 14,5160 | 0,00% | 14,5160 | 14,5160 | 14,5160 | ,00 | |
| 07/8/2015 | 14,5160 | 1,35% | 14,5160 | 14,5160 | 14,5160 | 4 | 60,00 |
| 06/8/2015 | 14,3230 | 0,00% | 14,3230 | 14,3230 | 14,3230 | ,00 | |
| 05/8/2015 | 14,3230 | 0,00% | 14,3230 | 14,3230 | 14,3230 | ,00 | |
| 04/8/2015 | 14,3230 | 0,00% | 14,3230 | 14,3230 | 14,3230 | ,00 | |
| 03/8/2015 | 14,3230 | 0,00% | 14,3230 | 14,3230 | 14,3230 | ,00 | |
| 26/6/2015 | 14,3230 | 0,00% | 14,3230 | 14,3230 | 14,3230 | ,00 | |
| 25/6/2015 | 14,3230 | 0,00% | 14,3230 | 14,3230 | 14,3230 | ,00 | |
| 24/6/2015 | 14,3230 | 0,00% | 14,3230 | 14,3230 | 14,3230 | ,00 | |
| 23/6/2015 | 14,3230 | 0,00% | 14,3230 | 14,3230 | 14,3230 | ,00 | |
| 22/6/2015 | 14,3230 | 0,00% | 13,8100 | 14,3230 | 13,8100 | 57 | 813,47 |
| 19/6/2015 | 14,3230 | 3,79% | 13,8000 | 15,1840 | 13,8000 | 6 | 88,61 |
| 18/6/2015 | 13,8000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | ,00 | |
| 17/6/2015 | 13,8000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | 7 | 99,82 |
| 16/6/2015 | 13,8000 | 0,07% | 13,8000 | 13,8000 | 13,8000 | 1 | 14,26 |
| 15/6/2015 | 13,7900 | -26,92% | 13,7900 | 13,7900 | 13,7900 | 9 | 128,25 |
| 12/6/2015 | 18,8710 | 0,00% | 18,8710 | 18,8710 | 18,8710 | ,00 | |
| 11/6/2015 | 18,8710 | 0,00% | 18,8710 | 18,8710 | 18,8710 | ,00 | |
| 10/6/2015 | 18,8710 | 0,00% | 18,8710 | 18,8710 | 18,8710 | ,00 | |
| 09/6/2015 | 18,8710 | 0,00% | 18,8710 | 18,8710 | 18,8710 | ,00 | |
| 08/6/2015 | 18,8710 | 0,00% | 18,8710 | 18,8710 | 18,8710 | ,00 | |
| 05/6/2015 | 18,8710 | 0,00% | 18,8710 | 18,8710 | 18,8710 | ,00 | |
| 04/6/2015 | 18,8710 | 30,00% | 18,8710 | 18,8710 | 18,8710 | 1 | 19,50 |
| 03/6/2015 | 14,5160 | 5,26% | 13,7900 | 14,5160 | 13,7900 | 40 | 582,75 |
| 02/6/2015 | 13,7900 | 0,00% | 13,7900 | 13,7900 | 13,7900 | ,00 | |
| 29/5/2015 | 13,7900 | 0,00% | 13,7900 | 13,7900 | 13,7900 | ,00 | |
| 28/5/2015 | 13,7900 | 0,00% | 13,7900 | 13,7900 | 13,7900 | ,00 | |
| 27/5/2015 | 13,7900 | 0,00% | 13,7900 | 13,7900 | 13,7900 | ,00 | |
| 26/5/2015 | 13,7900 | 0,92% | 13,7900 | 13,7900 | 13,7900 | 3 | 42,75 |
| 25/5/2015 | 13,6640 | 0,00% | 13,6640 | 13,6640 | 13,6640 | ,00 | |
| 22/5/2015 | 13,6640 | 0,00% | 13,6640 | 13,6640 | 13,6640 | ,00 | |
| 21/5/2015 | 13,6640 | 3,59% | 13,6640 | 13,6640 | 13,6640 | 6 | ,00 |
| 20/5/2015 | 13,1900 | 0,00% | 13,1900 | 13,1900 | 13,1900 | 10 | ,00 |
| 19/5/2015 | 13,1900 | 0,00% | 13,1900 | 13,1900 | 13,1900 | ,00 | |
| 18/5/2015 | 13,1900 | 0,00% | 13,1900 | 13,1900 | 13,1900 | ,00 | |
| 15/5/2015 | 13,1900 | 0,00% | 13,1900 | 13,1900 | 13,1900 | ,00 | |
| 14/5/2015 | 13,1900 | 0,00% | 13,1900 | 13,1900 | 13,1900 | ,00 | |
| 13/5/2015 | 13,1900 | -6,00% | 14,5160 | 14,5160 | 13,1900 | 13 | ,00 |
| 12/5/2015 | 14,0320 | 0,00% | 14,0320 | 14,0320 | 14,0320 | ,00 | |
| 11/5/2015 | 14,0320 | 0,00% | 14,0320 | 14,0320 | 14,0320 | ,00 | |
| 08/5/2015 | 14,0320 | 0,06% | 14,0320 | 14,0320 | 14,0320 | 10.341 | ,00 |
| 07/5/2015 | 14,0230 | 6,39% | 14,0230 | 14,0230 | 14,0230 | 10 | ,00 |
| 06/5/2015 | 13,1810 | -6,06% | 13,1810 | 13,1810 | 13,1810 | 1 | ,00 |
| 05/5/2015 | 14,0320 | -3,33% | 14,0320 | 14,0320 | 14,0320 | 11 | ,00 |
| 04/5/2015 | 14,5160 | 0,00% | 14,5160 | 14,5160 | 14,5160 | ,00 | |
| 30/4/2015 | 14,5160 | 0,00% | 14,5160 | 14,5160 | 14,5160 | ,00 | |
| 29/4/2015 | 14,5160 | 0,00% | 14,5160 | 14,5160 | 14,5160 | ,00 | |
| 28/4/2015 | 14,5160 | 6,16% | 9,7840 | 14,5160 | 9,7840 | 28 | ,00 |
| 27/4/2015 | 13,6740 | 0,00% | 13,6740 | 13,6740 | 13,6740 | ,00 | |
| 24/4/2015 | 13,6740 | 0,00% | 13,6740 | 13,6740 | 13,6740 | ,00 | |
| 23/4/2015 | 13,6740 | 0,00% | 13,6740 | 13,6740 | 13,6740 | ,00 | |
| 22/4/2015 | 13,6740 | 4,66% | 13,6740 | 13,6740 | 13,6740 | 10 | ,00 |
| 21/4/2015 | 13,0650 | -15,62% | 14,5160 | 14,5160 | 13,0650 | 8 | ,00 |
| 20/4/2015 | 15,4840 | 0,00% | 15,4840 | 15,4840 | 15,4840 | ,00 | |
| 17/4/2015 | 15,4840 | 0,00% | 15,4840 | 15,4840 | 15,4840 | ,00 | |
| 16/4/2015 | 15,4840 | 0,00% | 15,4840 | 15,4840 | 15,4840 | ,00 | |
| 15/4/2015 | 15,4840 | 0,00% | 15,4840 | 15,4840 | 15,4840 | ,00 | |
| 14/4/2015 | 15,4840 | -11,11% | 12,2030 | 15,4840 | 12,2030 | 2 | ,00 |
| 09/4/2015 | 17,4190 | 0,00% | 17,4190 | 17,4190 | 17,4190 | ,00 | |
| 08/4/2015 | 17,4190 | 0,00% | 17,4190 | 17,4190 | 17,4190 | ,00 | |
| 07/4/2015 | 17,4190 | 0,00% | 17,4190 | 17,4190 | 17,4190 | ,00 | |
| 02/4/2015 | 17,4190 | 0,00% | 17,4190 | 17,4190 | 17,4190 | ,00 | |
| 01/4/2015 | 17,4190 | 0,00% | 17,4190 | 17,4190 | 17,4190 | ,00 | |
| 31/3/2015 | 17,4190 | 0,00% | 17,4190 | 17,4190 | 17,4190 | ,00 | |
| 30/3/2015 | 17,4190 | 0,00% | 17,4190 | 17,4190 | 17,4190 | 29 | ,00 |
| 27/3/2015 | 17,4190 | 0,00% | 17,4190 | 17,4190 | 17,4190 | ,00 | |
| 26/3/2015 | 17,4190 | 9,95% | 17,4190 | 17,4190 | 17,4190 | 977 | ,00 |
| 24/3/2015 | 15,8420 | 0,00% | 15,8420 | 15,8420 | 15,8420 | ,00 | |
| 23/3/2015 | 15,8420 | 0,00% | 15,8420 | 15,8420 | 15,8420 | ,00 | |
| 20/3/2015 | 15,8420 | -6,51% | 15,9680 | 15,9680 | 15,8420 | 35 | ,00 |
| 19/3/2015 | 16,9450 | 0,00% | 16,9450 | 16,9450 | 16,9450 | ,00 | |
| 18/3/2015 | 16,9450 | 0,00% | 16,9450 | 16,9450 | 16,9450 | ,00 | |
| 17/3/2015 | 16,9450 | 0,00% | 16,9450 | 16,9450 | 16,9450 | ,00 | |
| 16/3/2015 | 16,9450 | 0,00% | 16,9450 | 16,9450 | 16,9450 | 4 | ,00 |
| 13/3/2015 | 16,9450 | 0,46% | 16,9450 | 16,9450 | 16,9450 | 3 | ,00 |
| 12/3/2015 | 16,8680 | 0,00% | 16,8680 | 16,8680 | 16,8680 | ,00 | |
| 11/3/2015 | 16,8680 | 0,00% | 16,8680 | 16,8680 | 16,8680 | ,00 | |
| 10/3/2015 | 16,8680 | 0,00% | 16,8680 | 16,8680 | 16,8680 | ,00 | |
| 09/3/2015 | 16,8680 | 0,00% | 16,8680 | 16,8680 | 16,8680 | ,00 | |
| 06/3/2015 | 16,8680 | 0,00% | 16,8680 | 16,8680 | 16,8680 | ,00 | |
| 05/3/2015 | 16,8680 | 0,00% | 16,8680 | 16,8680 | 16,8680 | ,00 | |
| 04/3/2015 | 16,8680 | -9,08% | 16,8680 | 16,8680 | 16,8680 | 1 | ,00 |
| 03/3/2015 | 18,5520 | 0,00% | 18,5520 | 18,5520 | 18,5520 | ,00 | |
| 02/3/2015 | 18,5520 | 9,98% | 18,5520 | 18,5520 | 18,5520 | 2 | ,00 |
| 27/2/2015 | 16,8680 | -5,78% | 19,3550 | 19,3550 | 16,8680 | 2 | ,00 |
| 26/2/2015 | 17,9030 | 6,14% | 17,9030 | 17,9030 | 17,9030 | 11 | ,00 |
| 25/2/2015 | 16,8680 | 0,40% | 16,8680 | 16,8680 | 16,8680 | 2 | ,00 |
| 24/2/2015 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 20/2/2015 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 3 | ,00 |
| 19/2/2015 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 18/2/2015 | 16,8000 | -8,10% | 16,8000 | 16,8000 | 16,8000 | 8 | ,00 |
| 17/2/2015 | 18,2810 | 0,00% | 18,2810 | 18,2810 | 18,2810 | ,00 | |
| 16/2/2015 | 18,2810 | 0,00% | 18,2810 | 18,2810 | 18,2810 | ,00 | |
| 13/2/2015 | 18,2810 | 9,57% | 16,9360 | 18,2810 | 16,9360 | 5 | ,00 |
| 12/2/2015 | 16,6840 | 0,00% | 16,6840 | 16,6840 | 16,6840 | ,00 | |
| 11/2/2015 | 16,6840 | 0,00% | 16,6840 | 16,6840 | 16,6840 | ,00 | |
| 10/2/2015 | 16,6840 | 0,00% | 16,6840 | 16,6840 | 16,6840 | ,00 | |
| 09/2/2015 | 16,6840 | 0,06% | 16,6840 | 16,6840 | 16,6840 | 2 | ,00 |
| 06/2/2015 | 16,6740 | -9,60% | 16,6740 | 16,6740 | 16,6740 | 4 | ,00 |
| 05/2/2015 | 18,4450 | 0,00% | 18,4450 | 18,4450 | 18,4450 | ,00 | |
| 04/2/2015 | 18,4450 | 0,00% | 18,4450 | 18,4450 | 18,4450 | ,00 | |
| 03/2/2015 | 18,4450 | 0,00% | 18,4450 | 18,4450 | 18,4450 | ,00 | |
| 02/2/2015 | 18,4450 | 0,00% | 18,4450 | 18,4450 | 18,4450 | ,00 | |
| 30/1/2015 | 18,4450 | 0,00% | 18,4450 | 18,4450 | 18,4450 | ,00 | |
| 29/1/2015 | 18,4450 | 0,00% | 18,4450 | 18,4450 | 18,4450 | ,00 | |
| 28/1/2015 | 18,4450 | 0,00% | 18,4450 | 18,4450 | 18,4450 | ,00 | |
| 27/1/2015 | 18,4450 | 0,00% | 18,4450 | 18,4450 | 18,4450 | ,00 | |
| 26/1/2015 | 18,4450 | 9,98% | 18,4450 | 18,4450 | 18,4450 | 21 | ,00 |
| 23/1/2015 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 22/1/2015 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 21/1/2015 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 20/1/2015 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 19/1/2015 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 16/1/2015 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 15/1/2015 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 14/1/2015 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 13/1/2015 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 12/1/2015 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 09/1/2015 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 08/1/2015 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 07/1/2015 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 05/1/2015 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 02/1/2015 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 31/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 30/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 29/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 23/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 22/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 19/12/2014 | 16,7710 | 0,00% | 15,7360 | 16,7710 | 15,7360 | 10 | ,00 |
| 18/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 17/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 16/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 15/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 12/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 11/12/2014 | 16,7710 | 0,00% | 16,7810 | 16,7810 | 16,7710 | 17 | ,00 |
| 10/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 09/12/2014 | 16,7710 | -7,67% | 16,7710 | 16,7710 | 16,7710 | 1 | ,00 |
| 08/12/2014 | 18,1650 | 0,00% | 18,1650 | 18,1650 | 18,1650 | ,00 | |
| 05/12/2014 | 18,1650 | 8,31% | 16,7710 | 18,1650 | 16,7710 | 69 | ,00 |
| 04/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | 14 | ,00 |
| 03/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 02/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | 3 | ,00 |
| 01/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | 3 | ,00 |
| 28/11/2014 | 16,7710 | -5,15% | 16,9360 | 16,9360 | 16,7710 | 5 | ,00 |
| 27/11/2014 | 17,6810 | 0,00% | 17,6810 | 17,6810 | 17,6810 | 10 | ,00 |
| 26/11/2014 | 17,6810 | 0,00% | 17,6810 | 17,6810 | 17,6810 | ,00 | |
| 25/11/2014 | 17,6810 | -3,99% | 17,6810 | 17,6810 | 17,6810 | 3 | ,00 |
| 24/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 21/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 20/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | 12 | ,00 |
| 19/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 18/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 17/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 14/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | 1 | ,00 |
| 13/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 12/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 11/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 10/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 07/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 06/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | 3 | ,00 |
| 05/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 04/11/2014 | 18,4160 | -4,90% | 18,4160 | 18,4160 | 18,4160 | 2 | ,00 |
| 03/11/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 31/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 30/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 29/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 27/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 24/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 23/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 22/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 21/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 20/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 17/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 16/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 15/10/2014 | 19,3640 | -0,05% | 19,3640 | 19,9360 | 19,3640 | 123 | ,00 |
| 14/10/2014 | 19,3740 | -12,20% | 19,3740 | 19,3740 | 19,3740 | 4 | ,00 |
| 13/10/2014 | 22,0650 | 13,10% | 19,5100 | 22,0650 | 19,3640 | 20 | ,00 |
| 10/10/2014 | 19,5100 | 0,00% | 19,5100 | 19,5100 | 19,5100 | ,00 | |
| 09/10/2014 | 19,5100 | -0,69% | 19,5100 | 19,5100 | 19,5100 | 6 | ,00 |
| 08/10/2014 | 19,6450 | 0,00% | 19,6450 | 19,6450 | 19,6450 | 115 | ,00 |
| 07/10/2014 | 19,6450 | -0,98% | 19,6450 | 19,6450 | 19,6450 | 207 | ,00 |
| 06/10/2014 | 19,8390 | 0,00% | 19,8390 | 19,8390 | 19,8390 | 5 | ,00 |
| 03/10/2014 | 19,8390 | 0,00% | 19,8390 | 19,8390 | 19,8390 | ,00 | |
| 02/10/2014 | 19,8390 | 0,00% | 19,8390 | 19,8390 | 19,8390 | ,00 | |
| 01/10/2014 | 19,8390 | -2,38% | 20,0320 | 20,0320 | 19,8390 | 413 | ,00 |
| 30/9/2014 | 20,3230 | 0,00% | 20,3230 | 20,3230 | 20,3230 | ,00 | |
| 29/9/2014 | 20,3230 | -1,41% | 20,6420 | 20,6420 | 20,3230 | 1.033 | ,00 |
| 26/9/2014 | 20,6130 | 0,00% | 20,6130 | 20,6130 | 20,6130 | 5 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|