| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,3100 | -2,96 % | -0,0400 | 2.152 |
| ΤΖΚΑ | 1,3350 | -2,91 % | -0,0400 | 9.037 |
| AKTR | 8,1800 | -2,73 % | -0,2300 | 838.045 |
| ΒΙΟΚΑ | 1,8600 | -2,62 % | -0,0500 | 17.305 |
| ΦΒΜΕΖΖ | 0,0650 | -2,26 % | -0,0015 | 993.621 |
| ΒΙΟΣΚ | 3,1100 | -2,20 % | -0,0700 | 53.334 |
| EIS | 1,6540 | -2,01 % | -0,0340 | 84.612 |
| ΕΛΙΝ | 2,4600 | -1,99 % | -0,0500 | 8.080 |
| ΑΒΕ | 0,4990 | -1,77 % | -0,0090 | 18.242 |
| ΣΠΙ | 0,5940 | -1,66 % | -0,0100 | 26.823 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,2400 €
-0,1200 (-1,63%)
- Άνοιγμα 7,3600
- Υψηλό 7,3800
- Χαμηλό 7,2400
- Όγκος 3.312
- Τζίρος 24.352 €
- Πράξεις 50
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/3/2016 | 4,4300 | 0,91% | 4,3700 | 4,5800 | 4,3700 | 212 | 940,06 |
| 11/3/2016 | 4,3900 | 0,00% | 4,3900 | 4,3900 | 4,3900 | 38 | 166,82 |
| 10/3/2016 | 4,3900 | 0,00% | 4,3900 | 4,3900 | 4,3900 | ,00 | |
| 09/3/2016 | 4,3900 | 0,69% | 4,3900 | 4,3900 | 4,3900 | 100 | 439,00 |
| 08/3/2016 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 80 | 348,80 |
| 07/3/2016 | 4,3600 | -3,11% | 4,3600 | 4,3600 | 4,3600 | 30 | 130,80 |
| 04/3/2016 | 4,5000 | -0,22% | 4,5000 | 4,5000 | 4,5000 | 132 | 594,00 |
| 03/3/2016 | 4,5100 | -0,22% | 4,5100 | 4,5100 | 4,5100 | 170 | 766,70 |
| 02/3/2016 | 4,5200 | 0,00% | 4,5200 | 4,5200 | 4,5100 | 23 | 103,93 |
| 01/3/2016 | 4,5200 | 2,49% | 4,5000 | 4,6000 | 4,5000 | 950 | 4.295,00 |
| 29/2/2016 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 26/2/2016 | 4,4100 | 1,38% | 4,4100 | 4,4100 | 4,4100 | 100 | 441,00 |
| 25/2/2016 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 24/2/2016 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 23/2/2016 | 4,3500 | -0,23% | 4,3600 | 4,3600 | 4,3400 | 111 | 482,72 |
| 22/2/2016 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 240 | 1.046,40 |
| 19/2/2016 | 4,3600 | 0,00% | 4,3600 | 4,4000 | 4,3600 | 562 | 2.452,32 |
| 18/2/2016 | 4,3600 | 1,40% | 4,3600 | 4,3600 | 4,3600 | 50 | 218,00 |
| 17/2/2016 | 4,3000 | 0,47% | 4,2800 | 4,3800 | 4,2800 | 209 | 899,52 |
| 16/2/2016 | 4,2800 | -5,52% | 4,2000 | 4,4900 | 4,2000 | 1.610 | 6.892,39 |
| 15/2/2016 | 4,5300 | 4,38% | 4,5300 | 4,5300 | 4,5300 | 1.314 | 5.952,42 |
| 12/2/2016 | 4,3400 | -3,56% | 4,2800 | 5,2900 | 4,2800 | 90 | 390,25 |
| 11/2/2016 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 327 | 1.471,50 |
| 10/2/2016 | 4,5000 | -0,22% | 4,5000 | 4,9800 | 4,5000 | 201 | 904,98 |
| 09/2/2016 | 4,5100 | -7,20% | 4,5000 | 4,5100 | 4,5000 | 769 | 3.467,19 |
| 08/2/2016 | 4,8600 | -1,62% | 4,8600 | 4,8600 | 4,8600 | 350 | 1.701,00 |
| 05/2/2016 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 04/2/2016 | 4,9400 | 9,05% | 4,9400 | 4,9400 | 4,9400 | 1 | 4,94 |
| 03/2/2016 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | ,00 | |
| 02/2/2016 | 4,5300 | -0,44% | 4,5500 | 4,7000 | 4,5100 | 829 | 3.759,30 |
| 01/2/2016 | 4,5500 | 0,66% | 4,5500 | 4,5500 | 4,5500 | 250 | 1.137,50 |
| 29/1/2016 | 4,5200 | -5,24% | 4,5200 | 4,5200 | 4,5200 | 110 | 497,20 |
| 28/1/2016 | 4,7700 | 1,49% | 4,7000 | 5,4800 | 4,7000 | 11 | 52,48 |
| 27/1/2016 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 26/1/2016 | 4,7000 | -12,96% | 4,7000 | 4,7000 | 4,7000 | 140 | 658,00 |
| 25/1/2016 | 5,4000 | 19,21% | 5,4000 | 5,4000 | 5,4000 | 1 | 5,40 |
| 22/1/2016 | 4,5300 | -3,62% | 4,5200 | 4,5500 | 4,5200 | 150 | 679,50 |
| 21/1/2016 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 20/1/2016 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 1.429 | 6.716,30 |
| 19/1/2016 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 18/1/2016 | 4,7000 | 3,07% | 4,7000 | 4,7000 | 4,7000 | 22 | 103,40 |
| 15/1/2016 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 14/1/2016 | 4,5600 | -6,75% | 4,5600 | 4,5600 | 4,5600 | 100 | 456,00 |
| 13/1/2016 | 4,8900 | 1,03% | 4,9800 | 4,9800 | 4,7500 | 25 | 122,20 |
| 12/1/2016 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 11/1/2016 | 4,8400 | 0,41% | 4,8000 | 4,8900 | 4,8000 | 172 | 832,08 |
| 08/1/2016 | 4,8200 | 0,63% | 5,1900 | 5,1900 | 4,7900 | 261 | 1.259,09 |
| 07/1/2016 | 4,7900 | -11,13% | 6,0000 | 6,0000 | 4,7500 | 31 | 148,50 |
| 05/1/2016 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 04/1/2016 | 5,3900 | 13,47% | 5,4600 | 5,4600 | 5,2500 | 75 | 404,25 |
| 31/12/2015 | 4,7500 | -1,25% | 4,6200 | 4,8100 | 4,6200 | 15 | 71,20 |
| 30/12/2015 | 4,8100 | 3,66% | 4,8100 | 4,8100 | 4,8100 | 31 | 149,11 |
| 29/12/2015 | 4,6400 | -3,33% | 4,6400 | 4,6400 | 4,6400 | 115 | 533,60 |
| 28/12/2015 | 4,8000 | 1,05% | 4,8000 | 4,8000 | 4,8000 | 30 | 144,00 |
| 23/12/2015 | 4,7500 | -4,04% | 5,0000 | 5,0000 | 4,6700 | 67 | 318,50 |
| 22/12/2015 | 4,9500 | -4,44% | 4,7400 | 5,0000 | 4,7400 | 50 | 247,40 |
| 21/12/2015 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | 30 | 155,40 |
| 18/12/2015 | 5,1800 | 1,17% | 5,1200 | 5,5000 | 5,1200 | 517 | 2.677,70 |
| 17/12/2015 | 5,1200 | 2,40% | 5,1000 | 5,1900 | 5,0000 | 200 | 1.023,50 |
| 16/12/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 15/12/2015 | 5,0000 | 4,38% | 5,0000 | 5,0000 | 5,0000 | 2.250 | 11.250,00 |
| 14/12/2015 | 4,7900 | 1,05% | 4,5000 | 4,8500 | 4,5000 | 334 | 1.598,90 |
| 11/12/2015 | 4,7400 | 0,21% | 4,6600 | 5,0800 | 4,6600 | 25 | 118,60 |
| 10/12/2015 | 4,7300 | 0,00% | 4,7300 | 4,7300 | 4,7300 | ,00 | |
| 09/12/2015 | 4,7300 | 2,83% | 4,6000 | 4,8000 | 4,6000 | 1.091 | 5.158,60 |
| 08/12/2015 | 4,6000 | -16,36% | 4,6000 | 4,6000 | 4,6000 | 280 | 1.288,00 |
| 07/12/2015 | 5,5000 | 11,11% | 5,5000 | 5,5000 | 5,5000 | 1 | 5,50 |
| 04/12/2015 | 4,9500 | 7,61% | 4,9500 | 4,9500 | 4,9500 | 267 | 1.321,65 |
| 03/12/2015 | 4,6000 | -4,96% | 4,6000 | 4,6000 | 4,6000 | 10 | 46,00 |
| 02/12/2015 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 4 | 19,36 |
| 01/12/2015 | 4,8400 | 1,47% | 4,6200 | 5,1200 | 4,6200 | 18 | 87,16 |
| 30/11/2015 | 4,7700 | 0,00% | 4,7700 | 4,7700 | 4,7700 | ,00 | |
| 27/11/2015 | 4,7700 | -12,96% | 4,5500 | 4,9500 | 4,5500 | 695 | 3.312,25 |
| 26/11/2015 | 5,4800 | 0,00% | 5,4800 | 5,4800 | 5,4800 | ,00 | |
| 25/11/2015 | 5,4800 | 5,38% | 5,4800 | 5,4800 | 5,4800 | 1 | 5,48 |
| 24/11/2015 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 23/11/2015 | 5,2000 | 8,33% | 5,2000 | 5,2000 | 5,2000 | 1 | 5,20 |
| 20/11/2015 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 218 | 1.046,40 |
| 19/11/2015 | 4,8000 | -12,41% | 4,8000 | 4,8000 | 4,8000 | 149 | 715,20 |
| 18/11/2015 | 5,4800 | 5,79% | 5,4800 | 5,4800 | 5,4800 | 1 | 5,48 |
| 17/11/2015 | 5,1800 | 0,58% | 5,1800 | 5,1800 | 5,1800 | 180 | 932,40 |
| 16/11/2015 | 5,1500 | 5,10% | 5,1500 | 5,1500 | 5,1500 | 6 | 30,90 |
| 13/11/2015 | 4,9000 | -5,41% | 4,8500 | 5,1800 | 4,8500 | 652 | 3.196,95 |
| 12/11/2015 | 5,1800 | 9,51% | 5,1800 | 5,1800 | 5,1800 | 1 | 5,18 |
| 11/11/2015 | 4,7300 | -7,62% | 4,3200 | 5,0000 | 4,3200 | 254 | 1.202,00 |
| 10/11/2015 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | ,00 | |
| 09/11/2015 | 5,1200 | 12,53% | 5,1200 | 5,1200 | 5,1200 | 1 | 5,12 |
| 06/11/2015 | 4,5500 | 0,00% | 4,5500 | 4,5500 | 4,5500 | ,00 | |
| 05/11/2015 | 4,5500 | 3,17% | 4,5500 | 4,5500 | 4,5500 | 122 | 555,10 |
| 04/11/2015 | 4,4100 | -17,42% | 4,4100 | 4,4100 | 4,4100 | 79 | 348,39 |
| 03/11/2015 | 5,3400 | 0,00% | 5,3400 | 5,3400 | 5,3400 | ,00 | |
| 02/11/2015 | 5,3400 | 0,00% | 5,3400 | 5,3400 | 5,3400 | ,00 | |
| 30/10/2015 | 5,3400 | 0,00% | 5,3400 | 5,3400 | 5,3400 | ,00 | |
| 29/10/2015 | 5,3400 | 18,67% | 5,3400 | 5,3400 | 5,3400 | 1 | 5,34 |
| 27/10/2015 | 4,5000 | 4,17% | 4,5000 | 4,5000 | 4,5000 | 9 | 40,50 |
| 26/10/2015 | 4,3200 | -10,00% | 4,3200 | 4,3200 | 4,3200 | 10 | 43,20 |
| 23/10/2015 | 4,8000 | 1,48% | 4,8000 | 4,8000 | 4,8000 | 200 | 960,00 |
| 22/10/2015 | 4,7300 | 0,00% | 4,7300 | 4,7300 | 4,7300 | 50 | 236,50 |
| 21/10/2015 | 4,7300 | 0,64% | 4,8000 | 4,8000 | 4,7000 | 551 | 2.603,80 |
| 20/10/2015 | 4,7000 | -2,08% | 4,7000 | 4,7000 | 4,7000 | 698 | 3.280,60 |
| 19/10/2015 | 4,8000 | 9,09% | 4,8000 | 4,8000 | 4,8000 | 50 | 240,00 |
| 16/10/2015 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 15/10/2015 | 4,4000 | -0,23% | 4,4000 | 4,4000 | 4,4000 | 295 | 1.298,00 |
| 14/10/2015 | 4,4100 | -2,43% | 4,4100 | 4,4100 | 4,4100 | 220 | 970,20 |
| 13/10/2015 | 4,5200 | 2,03% | 4,4300 | 4,6000 | 4,4300 | 450 | 2.032,00 |
| 12/10/2015 | 4,4300 | 0,00% | 4,4300 | 4,4300 | 4,4300 | ,00 | |
| 09/10/2015 | 4,4300 | 0,00% | 4,4300 | 4,4300 | 4,4300 | 150 | 664,50 |
| 08/10/2015 | 4,4300 | 0,00% | 4,4300 | 4,4300 | 4,4300 | ,00 | |
| 07/10/2015 | 4,4300 | -1,56% | 4,4300 | 4,4300 | 4,4300 | 220 | 974,60 |
| 06/10/2015 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 05/10/2015 | 4,5000 | 2,27% | 4,5000 | 4,5000 | 4,5000 | 50 | 225,00 |
| 02/10/2015 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 110 | 484,00 |
| 01/10/2015 | 4,4000 | 0,00% | 4,4100 | 4,4100 | 4,4000 | 520 | 2.290,00 |
| 30/9/2015 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 100 | 440,00 |
| 29/9/2015 | 4,4000 | -1,12% | 4,4000 | 4,4000 | 4,4000 | 200 | 880,00 |
| 28/9/2015 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 25/9/2015 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | 400 | 1.780,00 |
| 24/9/2015 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | 200 | 890,00 |
| 23/9/2015 | 4,4500 | 0,91% | 4,4500 | 4,4500 | 4,4500 | 200 | 890,00 |
| 22/9/2015 | 4,4100 | 1,38% | 4,4100 | 4,4100 | 4,4100 | 291 | 1.283,31 |
| 21/9/2015 | 4,3500 | -7,25% | 4,3500 | 4,3500 | 4,3500 | 171 | 743,85 |
| 18/9/2015 | 4,6900 | -19,83% | 4,6900 | 4,6900 | 4,6800 | 200 | 937,50 |
| 17/9/2015 | 5,8500 | 19,63% | 5,8500 | 5,8500 | 5,8500 | 1 | 5,85 |
| 16/9/2015 | 4,8900 | 0,00% | 4,8900 | 4,8900 | 4,8900 | 59 | 288,51 |
| 15/9/2015 | 4,8900 | 0,00% | 4,8900 | 4,8900 | 4,8900 | ,00 | |
| 14/9/2015 | 4,8900 | 16,15% | 4,8900 | 4,8900 | 4,8900 | 1 | 4,89 |
| 11/9/2015 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | 610 | 2.568,10 |
| 10/9/2015 | 4,2100 | -3,22% | 4,2000 | 4,2100 | 4,2000 | 203 | 854,33 |
| 09/9/2015 | 4,3500 | -1,36% | 4,4100 | 4,4100 | 4,3000 | 21 | 91,40 |
| 08/9/2015 | 4,4100 | -2,00% | 4,5100 | 4,5100 | 4,0900 | 218 | 962,00 |
| 07/9/2015 | 4,5000 | 0,45% | 4,5000 | 4,5000 | 4,5000 | 2.250 | 10.125,00 |
| 04/9/2015 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 03/9/2015 | 4,4800 | 10,34% | 4,4800 | 4,4800 | 4,4800 | 31 | 138,88 |
| 02/9/2015 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 01/9/2015 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 31/8/2015 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 28/8/2015 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | 505 | 2.050,30 |
| 27/8/2015 | 4,0600 | 3,84% | 3,9100 | 4,0800 | 3,9100 | 440 | 1.788,40 |
| 26/8/2015 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 25/8/2015 | 3,9100 | 0,26% | 3,9000 | 4,1900 | 3,9000 | 104 | 406,76 |
| 24/8/2015 | 3,9000 | -15,40% | 3,9000 | 3,9000 | 3,9000 | 10 | 39,00 |
| 21/8/2015 | 4,6100 | 0,00% | 4,6100 | 4,6100 | 4,6100 | ,00 | |
| 20/8/2015 | 4,6100 | 0,00% | 4,6100 | 4,6100 | 4,6100 | ,00 | |
| 19/8/2015 | 4,6100 | 0,00% | 4,6100 | 4,6100 | 4,6100 | ,00 | |
| 18/8/2015 | 4,6100 | 18,81% | 4,6100 | 4,6100 | 4,6100 | 1 | 4,61 |
| 17/8/2015 | 3,8800 | -1,52% | 3,8800 | 3,8800 | 3,8800 | 30 | 116,40 |
| 14/8/2015 | 3,9400 | -19,10% | 3,9400 | 3,9400 | 3,9400 | 109 | 429,46 |
| 13/8/2015 | 4,8700 | 0,00% | 4,8700 | 4,8700 | 4,8700 | ,00 | |
| 12/8/2015 | 4,8700 | 0,00% | 4,8700 | 4,8700 | 4,8700 | ,00 | |
| 11/8/2015 | 4,8700 | 0,00% | 4,8700 | 4,8700 | 4,8700 | ,00 | |
| 10/8/2015 | 4,8700 | 0,00% | 4,8700 | 4,8700 | 4,8700 | ,00 | |
| 07/8/2015 | 4,8700 | 10,43% | 4,8700 | 4,8700 | 4,8700 | 1 | 4,87 |
| 06/8/2015 | 4,4100 | 12,21% | 4,4100 | 4,4100 | 4,4100 | 1 | 4,41 |
| 05/8/2015 | 3,9300 | -14,94% | 3,9300 | 3,9300 | 3,9300 | 1.660 | 6.523,80 |
| 04/8/2015 | 4,6200 | 20,00% | 4,6200 | 4,6200 | 4,6200 | 1 | 4,62 |
| 03/8/2015 | 3,8500 | -6,10% | 3,8000 | 3,9000 | 3,8000 | 1.975 | 7.601,30 |
| 26/6/2015 | 4,1000 | -12,77% | 5,0400 | 5,0400 | 4,1000 | 2.500 | 10.250,94 |
| 25/6/2015 | 4,7000 | -7,84% | 4,7000 | 4,7000 | 4,6900 | 747 | 3.510,60 |
| 24/6/2015 | 5,1000 | 8,51% | 5,1000 | 5,1000 | 5,1000 | 1 | 5,10 |
| 23/6/2015 | 4,7000 | -5,05% | 4,7000 | 4,7000 | 4,7000 | 390 | 1.833,00 |
| 22/6/2015 | 4,9500 | 2,70% | 4,9500 | 4,9500 | 4,9500 | 1 | 4,95 |
| 19/6/2015 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 18/6/2015 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 17/6/2015 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 16/6/2015 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 15/6/2015 | 4,8200 | 4,78% | 4,8200 | 4,8200 | 4,8200 | 1 | 4,82 |
| 12/6/2015 | 4,6000 | 5,26% | 4,6000 | 4,7900 | 4,6000 | 159 | 731,59 |
| 11/6/2015 | 4,3700 | -9,90% | 4,3700 | 4,4200 | 4,3700 | 312 | 1.364,04 |
| 10/6/2015 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | 10 | 48,50 |
| 09/6/2015 | 4,8500 | 4,30% | 4,8100 | 4,8500 | 4,8100 | 5.059 | 24.533,75 |
| 08/6/2015 | 4,6500 | -6,06% | 4,2200 | 4,6500 | 4,2200 | 2.019 | 9.380,18 |
| 05/6/2015 | 4,9500 | 0,00% | 4,9500 | 4,9500 | 4,9500 | ,00 | |
| 04/6/2015 | 4,9500 | 0,00% | 4,9500 | 4,9500 | 4,9500 | ,00 | |
| 03/6/2015 | 4,9500 | -2,94% | 5,0000 | 5,0000 | 4,9000 | 1.255 | 6.209,50 |
| 02/6/2015 | 5,1000 | 14,09% | 5,1000 | 5,1000 | 5,1000 | 1 | 5,10 |
| 29/5/2015 | 4,4700 | -9,15% | 5,8000 | 5,8000 | 4,4500 | 56 | 250,55 |
| 28/5/2015 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9200 | ,00 | |
| 27/5/2015 | 4,9200 | 20,00% | 4,9200 | 4,9200 | 4,9200 | 175 | 861,00 |
| 26/5/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 25/5/2015 | 4,1000 | -0,24% | 4,0000 | 4,1100 | 4,0000 | 225 | 922,00 |
| 22/5/2015 | 4,1100 | 0,00% | 4,1100 | 4,1100 | 4,1100 | 770 | 3.164,70 |
| 21/5/2015 | 4,1100 | 0,00% | 4,1100 | 4,1100 | 4,1100 | 500 | ,00 |
| 20/5/2015 | 4,1100 | 0,00% | 4,1100 | 4,1100 | 4,1100 | 473 | ,00 |
| 19/5/2015 | 4,1100 | 0,00% | 4,1100 | 4,1100 | 4,1100 | 2.237 | ,00 |
| 18/5/2015 | 4,1100 | -3,07% | 4,1100 | 4,1200 | 4,1100 | 850 | ,00 |
| 15/5/2015 | 4,2400 | -2,53% | 4,2400 | 4,2400 | 4,2400 | 150 | ,00 |
| 14/5/2015 | 4,3500 | -1,36% | 4,4100 | 4,4100 | 4,3300 | 290 | ,00 |
| 13/5/2015 | 4,4100 | -7,35% | 4,4100 | 4,4100 | 4,4100 | 429 | ,00 |
| 12/5/2015 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 11/5/2015 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | 1 | ,00 |
| 08/5/2015 | 4,7600 | -13,45% | 5,1500 | 5,1500 | 4,7500 | 1.378 | ,00 |
| 07/5/2015 | 5,5000 | -12,42% | 5,5000 | 5,5000 | 5,5000 | 10 | ,00 |
| 06/5/2015 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 05/5/2015 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 04/5/2015 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 30/4/2015 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 29/4/2015 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 28/4/2015 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 27/4/2015 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 24/4/2015 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 23/4/2015 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 22/4/2015 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 21/4/2015 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 20/4/2015 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 17/4/2015 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 16/4/2015 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 15/4/2015 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 14/4/2015 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 09/4/2015 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 08/4/2015 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 07/4/2015 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 02/4/2015 | 6,2800 | 8,46% | 6,2800 | 6,2800 | 6,2800 | 1 | ,00 |
| 01/4/2015 | 5,7900 | 0,00% | 5,7900 | 5,7900 | 5,7900 | ,00 | |
| 31/3/2015 | 5,7900 | 9,25% | 6,3000 | 6,3000 | 4,2400 | 16 | ,00 |
| 30/3/2015 | 5,3000 | 18,57% | 5,3000 | 5,3000 | 5,3000 | 1 | ,00 |
| 27/3/2015 | 4,4700 | 4,68% | 4,4700 | 4,4700 | 4,4700 | 80 | ,00 |
| 26/3/2015 | 4,2700 | -0,93% | 4,3100 | 4,3100 | 4,2500 | 210 | ,00 |
| 24/3/2015 | 4,3100 | 3,86% | 4,3000 | 4,5000 | 4,3000 | 61 | ,00 |
| 23/3/2015 | 4,1500 | -3,49% | 4,1500 | 4,1500 | 4,1500 | 30 | ,00 |
| 20/3/2015 | 4,3000 | 1,42% | 4,3000 | 4,3000 | 4,3000 | 300 | ,00 |
| 19/3/2015 | 4,2400 | -7,83% | 4,2500 | 4,2500 | 4,2300 | 375 | ,00 |
| 18/3/2015 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 17/3/2015 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 87 | ,00 |
| 16/3/2015 | 4,6000 | 15,00% | 4,6000 | 4,6000 | 4,6000 | 1 | ,00 |
| 13/3/2015 | 4,0000 | -4,99% | 4,2100 | 4,2100 | 4,0000 | 510 | ,00 |
| 12/3/2015 | 4,2100 | -2,09% | 4,2100 | 4,2100 | 4,2100 | 770 | ,00 |
| 11/3/2015 | 4,3000 | -0,46% | 4,3000 | 4,3000 | 4,3000 | 380 | ,00 |
| 10/3/2015 | 4,3200 | -7,10% | 4,3200 | 4,3200 | 4,3200 | 500 | ,00 |
| 09/3/2015 | 4,6500 | 5,68% | 4,6500 | 4,6500 | 4,6500 | 1 | ,00 |
| 06/3/2015 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 05/3/2015 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 361 | ,00 |
| 04/3/2015 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 03/3/2015 | 4,4000 | -6,78% | 4,4000 | 4,4000 | 4,4000 | 700 | ,00 |
| 02/3/2015 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 27/2/2015 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 26/2/2015 | 4,7200 | 9,51% | 4,7200 | 4,7200 | 4,7200 | 1 | ,00 |
| 25/2/2015 | 4,3100 | -2,27% | 4,3100 | 4,3100 | 4,3100 | 10 | ,00 |
| 24/2/2015 | 4,4100 | -5,77% | 4,0100 | 4,7000 | 4,0100 | 284 | ,00 |
| 20/2/2015 | 4,6800 | 6,12% | 4,6800 | 4,6800 | 4,6800 | 1 | ,00 |
| 19/2/2015 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 18/2/2015 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 17/2/2015 | 4,4100 | -0,45% | 4,4100 | 4,4100 | 4,4100 | 210 | ,00 |
| 16/2/2015 | 4,4300 | -1,56% | 4,4300 | 4,4300 | 4,4300 | 150 | ,00 |
| 13/2/2015 | 4,5000 | 1,81% | 4,5000 | 4,5000 | 4,5000 | 250 | ,00 |
| 12/2/2015 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 11/2/2015 | 4,4200 | -6,75% | 4,4100 | 4,4300 | 4,4000 | 461 | ,00 |
| 10/2/2015 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 09/2/2015 | 4,7400 | 8,22% | 4,7400 | 4,7400 | 4,7400 | 1 | ,00 |
| 06/2/2015 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | 50 | ,00 |
| 05/2/2015 | 4,3800 | 4,78% | 4,2300 | 4,5100 | 4,2300 | 469 | ,00 |
| 04/2/2015 | 4,1800 | -9,13% | 4,1800 | 4,1800 | 4,1800 | 30 | ,00 |
| 03/2/2015 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 02/2/2015 | 4,6000 | -5,74% | 4,6000 | 4,6000 | 4,6000 | 40 | ,00 |
| 30/1/2015 | 4,8800 | 11,42% | 4,8800 | 4,8800 | 4,8800 | 169 | ,00 |
| 29/1/2015 | 4,3800 | 1,62% | 4,3100 | 4,4000 | 4,3100 | 330 | ,00 |
| 28/1/2015 | 4,3100 | -10,21% | 4,4000 | 4,4000 | 4,0700 | 70 | ,00 |
| 27/1/2015 | 4,8000 | -2,83% | 4,4500 | 4,9800 | 4,4500 | 185 | ,00 |
| 26/1/2015 | 4,9400 | 10,51% | 4,9400 | 4,9400 | 4,9400 | 1 | ,00 |
| 23/1/2015 | 4,4700 | -2,83% | 4,0200 | 4,9600 | 4,0200 | 257 | ,00 |
| 22/1/2015 | 4,6000 | 13,86% | 4,8400 | 4,8400 | 4,2100 | 650 | ,00 |
| 21/1/2015 | 4,0400 | 4,39% | 3,8700 | 4,2200 | 3,8700 | 136 | ,00 |
| 20/1/2015 | 3,8700 | -2,27% | 3,8000 | 3,9800 | 3,8000 | 3.503 | ,00 |
| 19/1/2015 | 3,9600 | -17,50% | 3,9600 | 3,9600 | 3,9600 | 350 | ,00 |
| 16/1/2015 | 4,8000 | -12,57% | 4,8000 | 4,8000 | 4,8000 | 200 | ,00 |
| 15/1/2015 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 14/1/2015 | 5,4900 | 17,56% | 5,4900 | 5,4900 | 5,4900 | 1 | ,00 |
| 13/1/2015 | 4,6700 | -10,54% | 4,6700 | 4,6700 | 4,6700 | 291 | ,00 |
| 12/1/2015 | 5,2200 | 19,72% | 5,2200 | 5,2200 | 5,2200 | 1 | ,00 |
| 09/1/2015 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 08/1/2015 | 4,3600 | -3,11% | 4,3600 | 4,3600 | 4,3600 | 450 | ,00 |
| 07/1/2015 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 05/1/2015 | 4,5000 | -7,60% | 4,5000 | 4,5000 | 4,5000 | 100 | ,00 |
| 02/1/2015 | 4,8700 | 19,95% | 4,8700 | 4,8700 | 4,8700 | 3 | ,00 |
| 31/12/2014 | 4,0600 | 11,54% | 4,0600 | 4,0600 | 4,0600 | 10 | ,00 |
| 30/12/2014 | 3,6400 | -15,35% | 3,4800 | 4,3000 | 3,4800 | 620 | ,00 |
| 29/12/2014 | 4,3000 | -7,33% | 4,3000 | 4,3000 | 4,3000 | 250 | ,00 |
| 23/12/2014 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | 250 | ,00 |
| 22/12/2014 | 4,6400 | -3,33% | 4,3400 | 4,7900 | 4,3400 | 150 | ,00 |
| 19/12/2014 | 4,8000 | 4,12% | 4,8000 | 4,8000 | 4,8000 | 105 | ,00 |
| 18/12/2014 | 4,6100 | -7,80% | 4,6000 | 4,8000 | 4,6000 | 1.690 | ,00 |
| 17/12/2014 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 10 | ,00 |
| 16/12/2014 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 15/12/2014 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 12/12/2014 | 5,0000 | 0,81% | 5,0000 | 5,0000 | 5,0000 | 270 | ,00 |
| 11/12/2014 | 4,9600 | -2,94% | 4,9400 | 5,0000 | 4,9400 | 1.015 | ,00 |
| 10/12/2014 | 5,1100 | -0,20% | 5,0100 | 5,1100 | 5,0100 | 135 | ,00 |
| 09/12/2014 | 5,1200 | -3,40% | 5,1300 | 5,1300 | 5,1200 | 288 | ,00 |
| 08/12/2014 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 05/12/2014 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 04/12/2014 | 5,3000 | 1,53% | 5,3000 | 5,3000 | 5,3000 | 150 | ,00 |
| 03/12/2014 | 5,2200 | 0,00% | 5,2200 | 5,2200 | 5,2200 | ,00 | |
| 02/12/2014 | 5,2200 | 2,15% | 5,2200 | 5,2200 | 5,2200 | 442 | ,00 |
| 01/12/2014 | 5,1100 | 0,00% | 5,1100 | 5,1100 | 5,1100 | 100 | ,00 |
| 28/11/2014 | 5,1100 | -1,92% | 5,1100 | 5,1100 | 5,1100 | 1.200 | ,00 |
| 27/11/2014 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 26/11/2014 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 25/11/2014 | 5,2100 | -0,76% | 5,2100 | 5,2100 | 5,2100 | 100 | ,00 |
| 24/11/2014 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 100 | ,00 |
| 21/11/2014 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 50 | ,00 |
| 20/11/2014 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 450 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,1000 | 8,91 % | 0,0900 | 97.708 |
| ΝΤΟΠΛΕΡ | 0,7550 | 4,86 % | 0,0350 | 31.480 |
| ΔΕΗ | 15,7000 | 4,04 % | 0,6100 | 970.308 |
| ΛΑΝΑΚ | 1,5600 | 4,00 % | 0,0600 | 501 |
| ΕΛΧΑ | 3,3100 | 3,44 % | 0,1100 | 259.878 |
| ΠΕΙΡ | 7,0040 | 3,43 % | 0,2320 | 6.252.231 |
| ΕΛΠΕ | 7,8950 | 3,34 % | 0,2550 | 889.224 |
| ΙΝΛΙΦ | 5,6400 | 3,30 % | 0,1800 | 32.270 |
| ΒΙΟ | 8,7600 | 3,18 % | 0,2700 | 194.376 |
| ΜΑΘΙΟ | 0,8400 | 3,07 % | 0,0250 | 1.302 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0040 | 3,43 % | 0,2320 | 43.425.601 |
| ΕΥΡΩΒ | 3,2900 | 0,89 % | 0,0290 | 40.623.664 |
| ΕΤΕ | 13,0950 | 2,75 % | 0,3500 | 30.660.045 |
| ΑΛΦΑ | 3,4890 | 2,62 % | 0,0890 | 18.993.692 |
| ΔΕΗ | 15,7000 | 4,04 % | 0,6100 | 15.172.623 |
| ΟΠΑΠ | 17,6700 | -1,56 % | -0,2800 | 10.792.502 |
| MTLN | 44,4200 | 0,95 % | 0,4200 | 9.937.051 |
| ΕΛΠΕ | 7,8950 | 3,34 % | 0,2550 | 6.962.253 |
| AKTR | 8,1800 | -2,73 % | -0,2300 | 6.725.170 |
| ΜΠΕΛΑ | 28,2000 | 2,40 % | 0,6600 | 6.471.468 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2900 | 0,89 % | 12.355.238 | 40,62εκ. |
| ΠΕΙΡ | 7,0040 | 3,43 % | 6.252.231 | 43,43εκ. |
| ΑΛΦΑ | 3,4890 | 2,62 % | 5.453.987 | 18,99εκ. |
| ΕΤΕ | 13,0950 | 2,75 % | 2.354.469 | 30,66εκ. |
| ΙΝΛΟΤ | 1,1160 | 0,00 % | 2.075.954 | 2,31εκ. |
| ΦΒΜΕΖΖ | 0,0650 | -2,26 % | 993.621 | 64.614 |
| ΔΕΗ | 15,7000 | 4,04 % | 970.308 | 15,17εκ. |
| ΕΛΠΕ | 7,8950 | 3,34 % | 889.224 | 6,96εκ. |
| AKTR | 8,1800 | -2,73 % | 838.045 | 6,73εκ. |
| CREDIA | 1,5180 | 2,43 % | 661.960 | 1,01εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6540 | -2,01 % | 84.612 | 0,55 % |
| ΠΕΙΡ | 7,0040 | 3,43 % | 6.252.231 | 0,50 % |
| AKTR | 8,1800 | -2,73 % | 838.045 | 0,41 % |
| ΕΧΑΕ | 6,2900 | 0,80 % | 245.506 | 0,41 % |
| ΕΥΡΩΒ | 3,2900 | 0,89 % | 12.355.238 | 0,34 % |
| ΒΙΟΣΚ | 3,1100 | -2,20 % | 53.334 | 0,31 % |
| ΤΖΚΑ | 1,3350 | -2,91 % | 9.037 | 0,30 % |
| ΦΟΥΝΤΛ | 1,1000 | 8,91 % | 97.708 | 0,29 % |
| ΕΛΠΕ | 7,8950 | 3,34 % | 889.224 | 0,29 % |
| ΕΚΤΕΡ | 3,1050 | 0,65 % | 76.589 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,1000 | 8,91 % | 97.708 | 10,40 % |
| ΝΤΟΠΛΕΡ | 0,7550 | 4,86 % | 31.480 | 5,56 % |
| ΜΑΘΙΟ | 0,8400 | 3,07 % | 1.302 | 5,52 % |
| ΕΒΡΟΦ | 2,7800 | 2,58 % | 2.190 | 5,17 % |
| ΔΕΗ | 15,7000 | 4,04 % | 970.308 | 4,77 % |
| ΔΟΜΙΚ | 2,1200 | -0,93 % | 27.415 | 4,67 % |
| ΔΡΟΜΕ | 0,3460 | 1,76 % | 458 | 4,41 % |
| ΠΑΠ | 3,0200 | 2,03 % | 15.083 | 4,39 % |
| ΣΕΝΤΡ | 0,3260 | -1,51 % | 131.072 | 4,23 % |
| ΔΑΙΟΣ | 7,3000 | 2,82 % | 1.056 | 4,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|