Συνεχης ενημερωση

    5,4800

    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
    04/7/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    03/7/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    30/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    29/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    28/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    27/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    26/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    23/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    22/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    21/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    20/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    19/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    16/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    15/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    14/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    13/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    12/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    09/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    08/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    07/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    06/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    02/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    01/6/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    31/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    30/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    29/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    26/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    25/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    24/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    23/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    22/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    19/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    18/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    17/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    16/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    15/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    12/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    11/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    10/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    09/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    08/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    05/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    04/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    03/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    02/5/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    28/4/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    27/4/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    26/4/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    25/4/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    24/4/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    21/4/2017 5,4800 0,00% 5,4800 5,4800 5,4800 ,00
    20/4/2017 5,4800 0,00% 5,4800 5,4800 5,4800 6.190 33.921,20
    19/4/2017 5,4800 0,00% 5,4800 5,4800 5,4800 7.739 42.409,72
    18/4/2017 5,4800 0,00% 5,4800 5,4800 5,4800 956 5.238,88
    13/4/2017 5,4800 0,00% 5,4800 5,4800 5,4800 2.636 14.445,28
    12/4/2017 5,4800 0,00% 5,4800 5,4800 5,4800 2.884 15.804,32
    11/4/2017 5,4800 0,00% 5,4800 5,4800 5,4800 6.624 36.299,52
    10/4/2017 5,4800 0,00% 5,4800 5,4800 5,4800 2.138 11.716,24
    07/4/2017 5,4800 0,00% 5,4800 5,4800 5,4800 522 2.860,56
    06/4/2017 5,4800 0,00% 5,4800 5,4800 5,4800 3.476 19.048,48
    05/4/2017 5,4800 0,00% 5,4800 5,4800 5,4800 1.732 9.491,36
    04/4/2017 5,4800 0,00% 5,4800 5,4800 5,4800 1.680 9.206,40
    03/4/2017 5,4800 0,00% 5,4800 5,4800 5,4800 8.636 47.325,28
    31/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 5.888 32.266,24
    30/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 222 1.216,56
    29/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 524 2.871,52
    28/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 1.080 5.918,40
    27/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 4.444 24.353,12
    24/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 1.296 7.102,08
    23/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 6.193 33.937,64
    22/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 470 2.575,60
    21/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 698 3.825,04
    20/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 678 3.715,44
    17/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 940 5.151,20
    16/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 2.364 12.954,72
    15/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 2.094 11.475,12
    14/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 8.362 45.823,76
    13/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 1.852 10.148,96
    10/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 2.335 12.795,80
    09/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 6.788 37.198,24
    08/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 7.649 41.916,52
    07/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 816 4.471,68
    06/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 2.752 15.080,96
    03/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 5.616 30.775,68
    02/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 6.168 33.800,64
    01/3/2017 5,4800 0,00% 5,4800 5,4800 5,4800 8.716 47.763,68
    28/2/2017 5,4800 1,29% 5,4100 5,4800 5,4100 121.082 663.406,44
    24/2/2017 5,4100 -0,37% 5,4300 5,4300 5,3900 276 1.494,10
    23/2/2017 5,4300 0,93% 5,3800 5,4600 5,3800 1.571 8.529,06
    22/2/2017 5,3800 0,00% 5,3800 5,3900 5,3800 12.278 66.084,13
    21/2/2017 5,3800 0,00% 5,3800 5,3800 5,3800 12.500 67.250,00
    20/2/2017 5,3800 -0,37% 5,3800 5,3800 5,3800 9.021 48.532,98
    17/2/2017 5,4000 0,00% 5,4000 5,4000 5,4000 8.896 48.038,40
    16/2/2017 5,4000 0,00% 5,4000 5,4000 5,4000 10.020 54.108,00
    15/2/2017 5,4000 -0,37% 5,4000 5,4000 5,3900 3.432 18.530,76
    14/2/2017 5,4200 0,00% 5,4200 5,4200 5,4100 8.289 44.914,23
    13/2/2017 5,4200 0,00% 5,4200 5,4200 5,4200 6.634 35.956,28
    10/2/2017 5,4200 0,00% 5,4200 5,4300 5,4200 7.054 38.235,18
    09/2/2017 5,4200 0,00% 5,4200 5,4200 5,4200 2.724 14.764,08
    08/2/2017 5,4200 0,00% 5,4200 5,4200 5,4200 3.896 21.116,32
    07/2/2017 5,4200 0,00% 5,4200 5,4200 5,4200 6.716 36.400,72
    06/2/2017 5,4200 -1,09% 5,4200 5,4300 5,4200 4.446 24.113,64
    03/2/2017 5,4800 0,00% 5,4800 5,4800 5,4800 20.159 110.471,32
    02/2/2017 5,4800 0,00% 5,4800 5,4800 5,4800 48.866 267.785,68
    01/2/2017 5,4800 0,00% 5,4800 5,4800 5,4800 59.922 328.372,56
    31/1/2017 5,4800 0,00% 5,4800 5,4800 5,4800 110.404 605.013,92
    30/1/2017 5,4800 1,11% 5,4200 5,4800 5,4200 761.536 4.173.164,06
    27/1/2017 5,4200 -1,09% 5,4200 5,4200 5,4200 2.996 16.238,32
    26/1/2017 5,4800 0,00% 5,4800 5,4800 5,4800 1.310.496 7.181.518,08
    25/1/2017 5,4800 0,00% 5,4800 5,4800 5,4800 240.603 1.318.504,44
    24/1/2017 5,4800 1,48% 5,4800 5,4800 5,4800 1.548.901 8.487.977,48
    23/1/2017 5,4000 -1,46% 5,4000 5,4100 5,4000 1.762 9.518,04
    20/1/2017 5,4800 1,48% 5,4800 5,4800 5,4100 1.018.068 5.577.797,88
    19/1/2017 5,4000 0,00% 5,4000 5,4000 5,4000 76.048 410.659,20
    18/1/2017 5,4000 -0,18% 5,4000 5,4100 5,4000 29.762 160.784,80
    17/1/2017 5,4100 0,00% 5,4100 5,4100 5,4000 2.931 15.852,71
    16/1/2017 5,4100 0,74% 5,3700 5,4100 5,3700 5.590 30.217,18
    13/1/2017 5,3700 -0,37% 5,3700 5,3700 5,3700 3.946 21.190,02
    12/1/2017 5,3900 0,37% 5,3700 5,4000 5,3700 10.485 56.489,44
    11/1/2017 5,3700 0,19% 5,3700 5,3700 5,3600 20.314 109.044,28
    10/1/2017 5,3600 0,00% 5,3600 5,3700 5,3600 11.488 61.589,78
    09/1/2017 5,3600 0,00% 5,3600 5,3600 5,3600 28.070 150.455,20
    05/1/2017 5,3600 0,19% 5,3500 5,3600 5,3500 3.062 16.406,80
    04/1/2017 5,3500 -0,19% 5,3500 5,3600 5,3500 20.898 111.805,70
    03/1/2017 5,3600 0,19% 5,3500 5,3700 5,3500 2.632 14.113,84
    02/1/2017 5,3500 0,00% 5,3400 5,3500 5,3400 1.728 9.243,12
    30/12/2016 5,3500 0,00% 5,3200 5,3500 5,3200 13.668 73.063,76
    29/12/2016 5,3500 0,19% 5,3200 5,3500 5,3200 8.348 44.650,52
    28/12/2016 5,3400 0,19% 5,3200 5,3500 5,3200 7.543 40.298,40
    27/12/2016 5,3300 -0,37% 5,3500 5,3500 5,3300 8.358 44.549,34
    23/12/2016 5,3500 -0,19% 5,3400 5,3500 5,3400 13.762 73.616,70
    22/12/2016 5,3600 0,00% 5,3600 5,3600 5,3500 8.206 43.954,36
    21/12/2016 5,3600 -0,19% 5,3600 5,3700 5,3600 19.106 102.435,36
    20/12/2016 5,3700 -2,01% 5,3700 5,3700 5,3700 9.986 53.624,82
    19/12/2016 5,4800 3,20% 5,4800 5,4800 5,4000 1.264.765 6.929.731,00
    16/12/2016 5,3100 -0,75% 5,3200 5,3400 5,3000 6.090 32.353,16
    15/12/2016 5,3500 0,00% 5,3400 5,3500 5,3400 24.822 132.796,50
    14/12/2016 5,3500 0,19% 5,3100 5,3500 5,3100 7.030 37.607,58
    13/12/2016 5,3400 0,38% 5,3300 5,3500 5,3300 12.197 65.190,01
    12/12/2016 5,3200 -0,37% 5,3300 5,3400 5,3200 10.511 55.963,65
    09/12/2016 5,3400 0,00% 5,3400 5,3400 5,3300 14.511 77.464,14
    08/12/2016 5,3400 0,00% 5,3400 5,3400 5,3300 2.949 15.742,81
    07/12/2016 5,3400 0,00% 5,3400 5,3500 5,3400 53.960 288.206,40
    06/12/2016 5,3400 -0,19% 5,3400 5,3500 5,3400 8.032 42.905,88
    05/12/2016 5,3500 0,00% 5,3400 5,3500 5,3400 10.622 56.794,23
    02/12/2016 5,3500 0,00% 5,3500 5,3500 5,3400 18.105 96.855,25
    01/12/2016 5,3500 0,00% 5,3500 5,3500 5,3400 10.135 54.205,75
    30/11/2016 5,3500 0,00% 5,3400 5,3500 5,3400 3.716 19.879,46
    29/11/2016 5,3500 0,19% 5,3400 5,3500 5,3400 12.135 64.896,95
    28/11/2016 5,3400 -0,19% 5,3400 5,3400 5,3400 6.712 35.842,08
    25/11/2016 5,3500 0,19% 5,3600 5,3600 5,3400 24.989 133.693,43
    24/11/2016 5,3400 0,00% 5,3400 5,3400 5,3300 6.941 37.033,22
    23/11/2016 5,3400 -0,37% 5,3400 5,3500 5,3200 7.673 40.995,89
    22/11/2016 5,3600 -0,74% 5,3700 5,3700 5,3500 7.204 38.634,95
    21/11/2016 5,4000 0,00% 5,3700 5,4000 5,3700 69.477 374.981,49
    18/11/2016 5,4000 0,56% 5,4000 5,4000 5,3700 38.593 208.368,11
    17/11/2016 5,3700 2,48% 5,3800 5,3800 5,3700 13.941 74.912,67
    16/11/2016 5,2400 0,19% 5,2500 5,2500 5,2100 13.664 71.532,00
    15/11/2016 5,2300 -0,38% 5,2200 5,2500 5,2200 19.250 100.619,00
    14/11/2016 5,2500 -0,19% 5,2400 5,2600 5,2400 7.062 37.079,46
    11/11/2016 5,2600 -0,38% 5,3000 5,3000 5,2600 910 4.791,00
    10/11/2016 5,2800 0,57% 5,2500 5,3000 5,2500 9.050 47.739,50
    09/11/2016 5,2500 0,00% 5,2500 5,2700 5,2500 44.450 233.416,50
    08/11/2016 5,2500 0,00% 5,2500 5,2500 5,2500 45.534 239.053,50
    07/11/2016 5,2500 -0,19% 5,2500 5,2500 5,2500 17.392 91.308,00
    04/11/2016 5,2600 -0,57% 5,2700 5,2700 5,2500 73.775 388.394,83
    03/11/2016 5,2900 1,73% 5,3000 5,3000 5,2800 45.128 238.880,47
    02/11/2016 5,2000 -0,38% 5,1600 5,2100 5,1600 25.653 133.304,53
    01/11/2016 5,2200 -0,57% 5,2200 5,2300 5,2100 17.706 92.483,50
    31/10/2016 5,2500 0,00% 5,2300 5,2500 5,2300 10.354 54.327,42
    27/10/2016 5,2500 0,77% 5,2100 5,2800 5,2100 54.568.433 298.956.156,32
    26/10/2016 5,2100 -0,19% 5,2100 5,2200 5,2000 10.758 56.004,46
    25/10/2016 5,2200 0,38% 5,2000 5,2500 5,2000 28.945 151.140,40
    24/10/2016 5,2000 -0,57% 5,2000 5,2000 5,2000 7.532 39.166,40
    21/10/2016 5,2300 1,16% 5,2400 5,2400 5,2100 24.976 130.574,96
    20/10/2016 5,1700 0,98% 5,1100 5,2000 5,1100 28.304 146.344,07
    19/10/2016 5,1200 -1,35% 5,1300 5,1500 5,1000 15.896 81.464,68
    18/10/2016 5,1900 -0,38% 5,2100 5,2100 5,1600 17.600 91.315,26
    17/10/2016 5,2100 0,77% 5,2000 5,2200 5,2000 54.635 284.573,08
    14/10/2016 5,1700 2,58% 5,1800 5,1800 5,1500 40.750 210.715,70
    13/10/2016 5,0400 2,02% 4,9500 5,0800 4,9500 57.965 292.241,62
    12/10/2016 4,9400 -1,59% 5,0000 5,0000 4,9200 47.184 233.227,88
    11/10/2016 5,0200 -0,99% 5,0200 5,0500 4,9900 36.785 184.772,47
    10/10/2016 5,0700 7,87% 5,0800 5,0800 5,0500 93.740 475.222,62
    07/10/2016 4,7000 3,07% 4,6400 4,7100 4,6400 130.756 616.611,25
    06/10/2016 4,5600 6,54% 4,5000 4,6300 4,5000 70.424 320.813,72
    05/10/2016 4,2800 7,54% 4,1000 4,3700 4,1000 49.139 210.212,54
    04/10/2016 3,9800 2,05% 3,9200 4,0800 3,9200 28.200 112.350,00
    03/10/2016 3,9000 0,00% 3,9000 3,9100 3,9000 3.250 12.680,00
    30/9/2016 3,9000 0,00% 3,9000 3,9000 3,9000 9.925 38.707,50
    29/9/2016 3,9000 0,00% 3,8900 3,9000 3,8900 2.005 7.814,50
    28/9/2016 3,9000 -0,51% 3,9100 3,9100 3,8900 1.461 5.699,59
    27/9/2016 3,9200 0,51% 3,9200 3,9300 3,9000 6.965 27.292,26
    26/9/2016 3,9000 1,56% 3,9000 3,9000 3,9000 900 3.510,00
    23/9/2016 3,8400 -0,26% 3,8100 3,8800 3,8100 714 2.738,84
    22/9/2016 3,8500 0,00% 3,8500 3,8500 3,8500 ,00
    21/9/2016 3,8500 1,05% 3,8100 3,8800 3,8100 990 3.815,60
    20/9/2016 3,8100 -2,06% 3,8100 3,8100 3,8100 620 2.362,20
    19/9/2016 3,8900 1,57% 3,8900 3,8900 3,7300 1.003 3.901,19
    16/9/2016 3,8300 -0,78% 3,8000 3,8400 3,8000 650 2.488,00
    15/9/2016 3,8600 1,85% 3,8600 3,8600 3,8600 468 1.806,48
    14/9/2016 3,7900 -2,32% 3,7500 3,8200 3,7500 584 2.213,24
    13/9/2016 3,8800 -0,51% 3,8900 3,8900 3,8400 900 3.488,50
    12/9/2016 3,9000 0,00% 3,9100 3,9100 3,9000 4.199 16.386,09
    09/9/2016 3,9000 1,04% 3,8900 3,9200 3,8900 9.019 35.169,66
    08/9/2016 3,8600 -0,52% 3,8500 3,8900 3,8500 5.996 23.168,60
    07/9/2016 3,8800 2,92% 3,8800 3,9000 3,8800 4.323 16.785,24
    06/9/2016 3,7700 -1,31% 3,7500 3,8200 3,7500 2.478 9.344,86
    05/9/2016 3,8200 0,00% 3,8200 3,8200 3,8200 6.100 23.302,00
    02/9/2016 3,8200 -1,29% 3,8000 3,8500 3,8000 490 1.873,50
    01/9/2016 3,8700 0,78% 3,8800 3,8800 3,8000 1.600 6.184,00
    31/8/2016 3,8400 0,00% 3,8900 3,9000 3,8000 3.142 12.071,23
    30/8/2016 3,8400 1,05% 3,8000 3,9000 3,8000 342 1.314,60
    29/8/2016 3,8000 -2,56% 3,8000 3,8000 3,8000 2.026 7.698,80
    26/8/2016 3,9000 1,30% 3,9100 3,9100 3,9000 1.050 4.099,00
    25/8/2016 3,8500 -1,28% 3,8800 3,8800 3,8200 216 832,32
    24/8/2016 3,9000 -0,26% 3,9000 3,9000 3,9000 380 1.482,00
    23/8/2016 3,9100 0,00% 3,9100 3,9100 3,9100 ,00
    22/8/2016 3,9100 0,77% 3,9100 3,9100 3,9100 125 488,75
    19/8/2016 3,8800 0,00% 3,8800 3,8800 3,8800 300 1.164,00
    18/8/2016 3,8800 0,26% 3,7100 3,9100 3,7100 360 1.395,60
    17/8/2016 3,8700 -0,26% 3,8000 3,9000 3,8000 1.572 6.085,60
    16/8/2016 3,8800 0,00% 3,8800 3,8800 3,8800 800 3.104,00
    12/8/2016 3,8800 2,11% 3,8800 3,8800 3,8800 579 2.246,52
    11/8/2016 3,8000 -2,56% 3,8000 3,8000 3,8000 243 923,40
    10/8/2016 3,9000 0,26% 3,9000 3,9000 3,9000 500 1.950,00
    09/8/2016 3,8900 1,04% 3,8900 3,8900 3,8900 1.000 3.890,00
    08/8/2016 3,8500 -1,28% 3,8500 3,8500 3,8500 156 600,60
    05/8/2016 3,9000 -1,02% 3,9000 3,9000 3,9000 500 1.950,00
    04/8/2016 3,9400 0,51% 3,9400 3,9400 3,9400 1.000 3.940,00
    03/8/2016 3,9200 0,77% 3,9300 3,9300 3,9200 1.120 4.395,40
    02/8/2016 3,8900 1,04% 3,8800 3,8900 3,8800 600 2.333,00
    01/8/2016 3,8500 -0,52% 3,7500 3,9000 3,7500 2.300 8.846,45
    29/7/2016 3,8700 0,78% 3,8600 3,8900 3,8200 1.739 6.734,10
    28/7/2016 3,8400 2,67% 3,8000 3,8500 3,8000 864 3.320,70
    27/7/2016 3,7400 -0,27% 3,7500 3,8000 3,5900 3.218 12.045,82
    26/7/2016 3,7500 0,00% 3,7500 3,7500 3,7500 1.150 4.312,50
    25/7/2016 3,7500 -3,10% 3,9000 3,9000 3,7100 501 1.877,71
    22/7/2016 3,8700 0,00% 3,9000 3,9000 3,8500 5.024 19.435,35
    21/7/2016 3,8700 1,57% 3,9400 3,9400 3,8400 1.345 5.200,79
    20/7/2016 3,8100 -3,05% 3,7500 3,8400 3,7500 1.993 7.585,72
    19/7/2016 3,9300 1,29% 3,7100 3,9400 3,7100 37.264 146.556,69
    18/7/2016 3,8800 3,74% 3,7100 3,9500 3,7100 3.993 15.490,33
    15/7/2016 3,7400 0,00% 3,7400 3,7400 3,7400 ,00
    14/7/2016 3,7400 0,00% 3,7400 3,7400 3,7400 ,00
    13/7/2016 3,7400 2,47% 3,7800 3,8200 3,7000 1.550 5.793,00
    12/7/2016 3,6500 -3,69% 3,5100 3,7000 3,5100 1.484 5.416,84
    11/7/2016 3,7900 2,43% 3,7900 3,8000 3,7800 3.480 13.180,31
    08/7/2016 3,7000 0,00% 3,7000 3,7100 3,7000 15.941 59.020,11
    07/7/2016 3,7000 0,00% 3,7000 3,7000 3,6400 2.050 7.582,00
    06/7/2016 3,7000 0,00% 3,7000 3,7000 3,7000 ,00
    05/7/2016 3,7000 4,82% 3,7000 3,7000 3,6900 5.675 20.988,50
    04/7/2016 3,5300 3,22% 3,5300 3,5300 3,5300 990 3.494,70
    01/7/2016 3,4200 -5,00% 3,4000 3,4700 3,4000 1.912 6.535,80
    30/6/2016 3,6000 6,19% 3,6900 3,6900 3,4200 5.800 20.862,00
    29/6/2016 3,3900 -3,14% 3,3200 3,4000 3,3200 1.072 3.639,04
    28/6/2016 3,5000 2,64% 3,5000 3,5000 3,5000 10 35,00
    27/6/2016 3,4100 0,89% 3,4400 3,4400 3,2100 796 2.714,24
    24/6/2016 3,3800 -3,70% 3,4200 3,4200 3,3500 2.074 7.006,90
    23/6/2016 3,5100 -0,28% 3,5500 3,5500 3,5000 916 3.212,46
    22/6/2016 3,5200 -1,40% 3,5000 3,5600 3,5000 2.160 7.610,40
    21/6/2016 3,5700 -0,28% 3,5500 3,5800 3,5500 2.110 7.531,50
    17/6/2016 3,5800 2,29% 3,4100 3,6000 3,4100 448 1.603,68
    16/6/2016 3,5000 0,00% 3,5000 3,5000 3,5000 12.304 43.064,00
    15/6/2016 3,5000 0,29% 3,5000 3,5000 3,4900 17.924 62.669,00
    14/6/2016 3,4900 -0,29% 3,4500 3,5000 3,4500 2.050 7.145,50
    13/6/2016 3,5000 -4,63% 3,4200 3,5000 3,4200 7.760 27.143,20
    10/6/2016 3,6700 0,00% 3,6700 3,6700 3,6700 ,00
    09/6/2016 3,6700 -1,61% 3,6100 3,6800 3,6100 250 916,50
    08/6/2016 3,7300 8,43% 3,4300 3,7800 3,4300 948 3.531,64
    07/6/2016 3,4400 -1,71% 3,2900 3,4500 3,2900 1.307 4.491,48
    06/6/2016 3,5000 -1,69% 3,5000 3,5000 3,5000 21.938 76.783,00
    03/6/2016 3,5600 0,00% 3,5600 3,5600 3,5600 3.250 11.570,00
    02/6/2016 3,5600 0,00% 3,5600 3,5600 3,5600 73 259,88
    01/6/2016 3,5600 0,00% 3,5600 3,5600 3,5600 20 71,20
    31/5/2016 3,5600 6,27% 3,4700 3,6000 3,4000 12.364 44.003,36
    30/5/2016 3,3500 -1,18% 3,2100 3,3800 3,2100 372 1.245,12
    27/5/2016 3,3900 2,73% 3,3900 3,3900 3,3900 300 1.017,00
    26/5/2016 3,3000 0,92% 3,3000 3,3000 3,3000 556 1.834,80
    25/5/2016 3,2700 -0,91% 3,2600 3,3000 3,1700 3.162 10.332,48
    24/5/2016 3,3000 -2,37% 3,3500 3,3500 3,2700 933 3.074,23
    23/5/2016 3,3800 3,68% 3,4000 3,4000 3,2700 1.160 3.923,20
    20/5/2016 3,2600 -2,98% 3,2600 3,2600 3,2500 7.101 23.130,26
    19/5/2016 3,3600 -5,62% 3,2700 3,3900 3,2700 240 806,40
    18/5/2016 3,5600 6,91% 3,6500 3,6500 3,4000 6.340 22.557,56
    17/5/2016 3,3300 6,05% 3,2100 3,4000 3,2100 9.717 32.377,81
    16/5/2016 3,1400 0,00% 3,1400 3,1400 3,1400 ,00
    13/5/2016 3,1400 -3,98% 3,1300 3,2000 3,1100 490 1.540,10
    12/5/2016 3,2700 0,93% 3,1000 3,2800 3,1000 665 2.172,20
    11/5/2016 3,2400 2,21% 3,2700 3,2700 3,2000 4.243 13.746,03
    10/5/2016 3,1700 2,92% 3,1700 3,1700 3,1300 9.980 31.598,84
    09/5/2016 3,0800 -3,45% 3,1200 3,1200 3,0400 5.440 16.768,60
    06/5/2016 3,1900 -2,74% 3,2800 3,2800 3,0800 3.983 12.698,58
    05/5/2016 3,2800 0,00% 3,2800 3,2800 3,2800 ,00
    04/5/2016 3,2800 0,92% 3,2800 3,2800 3,2800 430 1.410,40
    28/4/2016 3,2500 7,26% 3,3000 3,3000 3,2000 2.200 7.160,00
    27/4/2016 3,0300 -0,98% 3,0200 3,0300 3,0200 2.224 6.732,72
    26/4/2016 3,0600 0,00% 3,0600 3,0600 3,0600 810 2.478,60
    25/4/2016 3,0600 -3,77% 3,0600 3,0600 3,0600 448 1.370,88
    22/4/2016 3,1800 0,00% 3,1800 3,1800 3,1800 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΑΤΟΚ 0,0300 15,38 % 0,0040 14.750
    ΜΟΝΤΑ 0,6500 14,04 % 0,0800 61.448
    ΠΡΔ 0,1550 10,71 % 0,0150 1.300
    ΛΕΒΠ 0,2380 9,17 % 0,0200 340
    ΜΑΘΙΟ 0,3240 7,28 % 0,0220 20.641
    ΕΒΡΟΦ 0,9900 5,32 % 0,0500 36.234
    ΚΤΗΛΑ 1,4600 5,04 % 0,0700 5
    ΑΛΦΑ 1,8900 4,71 % 0,0850 4.143.870
    ΝΗΡ 0,2090 4,50 % 0,0090 33.457
    ΝΙΟΥΣ 0,4800 4,35 % 0,0200 1.940
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΒΙΟΚΑ 0,9250 -8,42 % -0,0850 1.555
    ΠΑΣΑΛ 0,1060 -7,02 % -0,0080 12.000
    ΜΛΣ 1,5100 -6,79 % -0,1100 60.775
    ΙΝΤΕΤ 0,6500 -5,80 % -0,0400 35
    ΕΛΓΕΚ 0,3120 -4,29 % -0,0140 3.299
    ΣΙΔΜΑ 0,6700 -4,29 % -0,0300 3.907
    ΕΠΙΛΚ 0,2500 -3,85 % -0,0100 52.219
    ΦΡΙΓΟ 0,1920 -3,03 % -0,0060 54.680
    ΙΑΣΩ 1,4100 -3,03 % -0,0440 1.024
    ΛΑΜΔΑ 7,7300 -3,01 % -0,2400 787.055
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΠΑΠ 10,0000 1,52 % 0,1500 11.514.425
    ΑΛΦΑ 1,8900 4,71 % 0,0850 7.604.933
    ΟΤΕ 13,8800 0,58 % 0,0800 7.389.096
    ΕΤΕ 3,1150 2,81 % 0,0850 6.475.493
    ΕΥΡΩΒ 0,9575 -0,26 % -0,0025 6.258.636
    ΛΑΜΔΑ 7,7300 -3,01 % -0,2400 6.050.054
    ΜΠΕΛΑ 17,7000 -1,39 % -0,2500 3.741.575
    ΠΕΙΡ 3,0900 0,59 % 0,0180 3.242.866
    ΕΕΕ 28,9100 2,37 % 0,6700 2.369.591
    ΜΟΗ 21,6400 0,74 % 0,1600 1.899.074
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,9575 -0,26 % 6.542.857 6,26εκ.
    ΑΛΦΑ 1,8900 4,71 % 4.143.870 7,60εκ.
    ΕΤΕ 3,1150 2,81 % 2.108.487 6,48εκ.
    ΟΠΑΠ 10,0000 1,52 % 1.157.274 11,51εκ.
    ΠΕΙΡ 3,0900 0,59 % 1.052.002 3,24εκ.
    ΜΙΓ 0,0974 0,31 % 787.492 76.405
    ΛΑΜΔΑ 7,7300 -3,01 % 787.055 6,05εκ.
    ΟΤΕ 13,8800 0,58 % 532.376 7,39εκ.
    ΕΛΛΑΚΤΩΡ 1,7100 0,00 % 320.470 545,3χιλ.
    ΔΕΗ 3,1220 0,58 % 254.051 791,5χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΛΑΜΔΑ 7,7300 -3,01 % 787.055 0,99 %
    CNLCAP 10,1000 1,00 % 5.073 0,65 %
    ΜΛΣ 1,5100 -6,79 % 60.775 0,49 %
    ΕΚΤΕΡ 1,3100 2,75 % 52.374 0,47 %
    ΟΠΑΠ 10,0000 1,52 % 1.157.274 0,36 %
    ΜΟΝΤΑ 0,6500 14,04 % 61.448 0,33 %
    ΑΛΦΑ 1,8900 4,71 % 4.143.870 0,27 %
    ΦΙΕΡ 0,6500 -0,76 % 27.125 0,27 %
    ΕΒΡΟΦ 0,9900 5,32 % 36.234 0,27 %
    ΕΛΤΚ 3,3000 0,00 % 35.365 0,25 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΑΘΙΟ 0,3240 7,28 % 20.641 23,18 %
    ΠΡΔ 0,1550 10,71 % 1.300 17,86 %
    ΜΟΝΤΑ 0,6500 14,04 % 61.448 13,16 %
    ΝΙΟΥΣ 0,4800 4,35 % 1.940 12,61 %
    ΔΡΟΜΕ 0,3800 -0,52 % 4.420 10,73 %
    ΛΑΒΙ 0,2060 -1,90 % 1.202 9,52 %
    ΝΗΡ 0,2090 4,50 % 33.457 9,00 %
    ΑΒΕ 0,2440 -1,61 % 5.910 8,06 %
    ΜΛΣ 1,5100 -6,79 % 60.775 8,02 %
    ΠΑΣΑΛ 0,1060 -7,02 % 12.000 7,02 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%