| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)
7,3400 €
-0,0200 (-0,27%)
- Άνοιγμα 7,4600
- Υψηλό 7,4600
- Χαμηλό 7,3200
- Όγκος 2.476
- Τζίρος 18.387 €
- Πράξεις 22
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 09/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 08/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 07/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 04/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 03/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 02/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | 1 | 12,03 |
| 01/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | 3 | 36,09 |
| 29/2/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | 1 | 12,03 |
| 26/2/2016 | 11,6420 | 0,25% | 11,6420 | 11,6420 | 11,6420 | 2 | 24,06 |
| 25/2/2016 | 11,6130 | -0,25% | 11,4480 | 11,6130 | 11,4480 | 56 | 647,32 |
| 24/2/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 23/2/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | 3 | 36,09 |
| 22/2/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | 2 | 24,06 |
| 19/2/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 18/2/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 17/2/2016 | 11,6420 | -3,76% | 11,6420 | 11,6420 | 11,6420 | 3 | 36,09 |
| 16/2/2016 | 12,0970 | 0,00% | 12,0970 | 12,0970 | 12,0970 | ,00 | |
| 15/2/2016 | 12,0970 | 4,17% | 11,6130 | 12,0970 | 11,6130 | 54 | 649,00 |
| 12/2/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | ,00 | |
| 11/2/2016 | 11,6130 | 4,08% | 11,6130 | 11,6130 | 11,6130 | 10 | 120,00 |
| 10/2/2016 | 11,1580 | -3,92% | 11,1580 | 11,1580 | 11,1580 | 3 | 34,59 |
| 09/2/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | ,00 | |
| 08/2/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | ,00 | |
| 05/2/2016 | 11,6130 | -1,48% | 11,6130 | 11,6130 | 11,6130 | 10 | 120,00 |
| 04/2/2016 | 11,7870 | 0,00% | 11,7870 | 11,7870 | 11,7870 | ,00 | |
| 03/2/2016 | 11,7870 | 0,00% | 11,7870 | 11,7870 | 11,7870 | ,00 | |
| 02/2/2016 | 11,7870 | -2,80% | 12,1260 | 12,1260 | 11,7870 | 8 | 99,54 |
| 01/2/2016 | 12,1260 | 0,00% | 12,1360 | 12,1360 | 12,1260 | 22 | 263,17 |
| 29/1/2016 | 12,1260 | 0,00% | 12,1260 | 12,1260 | 12,1260 | ,00 | |
| 28/1/2016 | 12,1260 | 0,00% | 12,1260 | 12,1260 | 12,1260 | ,00 | |
| 27/1/2016 | 12,1260 | 0,00% | 12,1260 | 12,1260 | 12,1260 | 2 | 25,06 |
| 26/1/2016 | 12,1260 | -6,28% | 12,9390 | 12,9390 | 12,1260 | 18 | 214,69 |
| 25/1/2016 | 12,9390 | 0,00% | 12,9390 | 12,9390 | 12,9390 | ,00 | |
| 22/1/2016 | 12,9390 | 0,00% | 12,9390 | 12,9390 | 12,9390 | ,00 | |
| 21/1/2016 | 12,9390 | 0,00% | 12,9390 | 12,9390 | 12,9390 | ,00 | |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|