| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΑΤΛΑΝΤΙΚ ΑΣΦΑΛΙΣΤΙΚΗ ΕΤΑΙΡΕΙΑ ΔΗΜ. ΛΤΔ (ΑΤΑΣ)
2,3800 €
-0,0200 (-0,83%)
- Άνοιγμα 2,3800
- Υψηλό 2,3800
- Χαμηλό 2,3800
- Όγκος 957
- Τζίρος 2.277 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/6/2017 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 27/6/2017 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 26/6/2017 | 1,0900 | 0,00% | 1,0500 | 1,0900 | 1,0500 | 3.318 | 3.601,82 |
| 23/6/2017 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 20 | 21,80 |
| 22/6/2017 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 21/6/2017 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 20/6/2017 | 1,0900 | 3,81% | 1,0800 | 1,0900 | 1,0800 | 2.455 | 2.655,95 |
| 19/6/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 337 | 353,85 |
| 16/6/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 15/6/2017 | 1,0500 | -6,25% | 1,0500 | 1,0500 | 1,0500 | 663 | 696,15 |
| 14/6/2017 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 13/6/2017 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 12/6/2017 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 09/6/2017 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 08/6/2017 | 1,1200 | -2,61% | 1,1200 | 1,1200 | 1,1200 | 400 | 448,00 |
| 07/6/2017 | 1,1500 | -4,96% | 1,1400 | 1,1500 | 1,0900 | 12.030 | 13.740,55 |
| 06/6/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2000 | 1.060 | 1.275,25 |
| 02/6/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 01/6/2017 | 1,2100 | 0,83% | 1,2100 | 1,2100 | 1,2100 | 1.000 | 1.210,00 |
| 31/5/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 30/5/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 29/5/2017 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,2000 | 600 | 720,00 |
| 26/5/2017 | 1,2100 | 0,83% | 1,1900 | 1,2100 | 1,1900 | 3.305 | 3.969,40 |
| 25/5/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 24/5/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 23/5/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 500 | 600,00 |
| 22/5/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 19/5/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 100 | 120,00 |
| 18/5/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 3.000 | 3.600,00 |
| 17/5/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 16/5/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 15/5/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 12/5/2017 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 11/5/2017 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 10/5/2017 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 09/5/2017 | 1,1900 | 2,59% | 1,1900 | 1,1900 | 1,1900 | 500 | 595,00 |
| 08/5/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 05/5/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 04/5/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 03/5/2017 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1600 | 1.000 | 1.160,00 |
| 02/5/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 28/4/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 27/4/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 26/4/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 25/4/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 24/4/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 21/4/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 20/4/2017 | 1,1500 | -3,36% | 1,1500 | 1,1500 | 1,1500 | 800 | 920,00 |
| 19/4/2017 | 1,1900 | 1,71% | 1,1900 | 1,1900 | 1,1900 | 500 | 595,00 |
| 13/4/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 12/4/2017 | 1,1700 | -19,31% | 1,1700 | 1,1700 | 1,1700 | 1.700 | 1.989,00 |
| 11/4/2017 | 1,4500 | 25,00% | 1,4500 | 1,4500 | 1,4500 | 1.123,36 | |
| 10/4/2017 | 1,1600 | -1,69% | 1,1600 | 1,1600 | 1,1600 | 5.539 | 6.425,24 |
| 07/4/2017 | 1,1800 | 1,72% | 1,1700 | 1,1800 | 1,1700 | 1.700 | 1.996,00 |
| 06/4/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 1.000 | 1.160,00 |
| 05/4/2017 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1600 | 60 | 69,60 |
| 04/4/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 03/4/2017 | 1,1500 | -1,71% | 1,1500 | 1,1500 | 1,1500 | 40 | 46,00 |
| 31/3/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 30/3/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 29/3/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 28/3/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 27/3/2017 | 1,1700 | 1,74% | 1,1700 | 1,1700 | 1,1700 | 100 | 117,00 |
| 24/3/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 23/3/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 22/3/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 21/3/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 20/3/2017 | 1,1500 | -2,54% | 1,1500 | 1,1500 | 1,1500 | 500 | 575,00 |
| 17/3/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 300 | 354,00 |
| 16/3/2017 | 1,1800 | 0,85% | 1,1700 | 1,1800 | 1,1700 | 1.450 | 1.701,00 |
| 15/3/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 750 | 877,50 |
| 14/3/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 1.250 | 1.462,50 |
| 10/3/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 09/3/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 2.254 | 2.637,18 |
| 08/3/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 1.000 | 1.170,00 |
| 07/3/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 06/3/2017 | 1,1700 | 5,41% | 1,1600 | 1,1700 | 1,1600 | 3.000 | 3.490,00 |
| 03/3/2017 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 02/3/2017 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 01/3/2017 | 1,1100 | -4,31% | 1,1100 | 1,1100 | 1,1100 | 5.000 | 5.550,00 |
| 28/2/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 24/2/2017 | 1,1600 | 0,00% | 1,1500 | 1,1600 | 1,1500 | 1.870 | 2.159,20 |
| 23/2/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 22/2/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 130 | 150,80 |
| 21/2/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 3.000 | 3.480,00 |
| 20/2/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 17/2/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 16/2/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 15/2/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 730 | 846,80 |
| 14/2/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 13/2/2017 | 1,1600 | 7,41% | 1,1600 | 1,1600 | 1,1600 | 1.270 | 1.473,20 |
| 10/2/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 09/2/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 08/2/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 07/2/2017 | 1,0800 | -6,90% | 1,0800 | 1,0800 | 1,0800 | 500 | 540,00 |
| 06/2/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 50 | 58,00 |
| 03/2/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 02/2/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 01/2/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 31/1/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 30/1/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 27/1/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 685 | 794,60 |
| 26/1/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 775 | 899,00 |
| 25/1/2017 | 1,1600 | 3,57% | 1,1100 | 1,1800 | 1,0300 | 9.000 | 9.736,00 |
| 24/1/2017 | 1,1200 | 0,90% | 1,1100 | 1,1200 | 1,1100 | 667 | 743,62 |
| 20/1/2017 | 1,1100 | -1,77% | 1,1100 | 1,1100 | 1,1100 | 3.000 | 3.330,00 |
| 19/1/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 18/1/2017 | 1,1300 | 0,00% | 1,1200 | 1,1300 | 1,1200 | 3.267 | 3.679,04 |
| 17/1/2017 | 1,1300 | -0,88% | 1,1200 | 1,1300 | 1,1200 | 4.563 | 5.130,56 |
| 16/1/2017 | 1,1400 | 6,54% | 1,1000 | 1,1400 | 1,1000 | 379 | 428,90 |
| 13/1/2017 | 1,0700 | 3,88% | 1,0300 | 1,1000 | 1,0300 | 2.835 | 3.008,75 |
| 12/1/2017 | 1,0300 | -2,83% | 1,0300 | 1,0300 | 1,0300 | 32 | 32,96 |
| 11/1/2017 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 67 | 71,02 |
| 10/1/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 09/1/2017 | 1,0500 | -1,87% | 1,0500 | 1,0500 | 1,0500 | 475 | 498,75 |
| 05/1/2017 | 1,0700 | 2,88% | 1,0500 | 1,0800 | 1,0400 | 965 | 1.028,05 |
| 04/1/2017 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0400 | 1.000 | 1.042,00 |
| 03/1/2017 | 1,0600 | -1,85% | 1,0800 | 1,0800 | 1,0600 | 50 | 53,60 |
| 02/1/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 50 | 54,00 |
| 30/12/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 29/12/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 28/12/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 27/12/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 23/12/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 22/12/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 50 | 54,00 |
| 21/12/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 20/12/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 19/12/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 16/12/2016 | 1,0800 | 4,85% | 1,0800 | 1,0800 | 1,0800 | 200 | 216,00 |
| 15/12/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 14/12/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 13/12/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 1.380 | 1.421,40 |
| 12/12/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 09/12/2016 | 1,0300 | -2,83% | 1,0300 | 1,0300 | 1,0300 | 18 | 18,54 |
| 08/12/2016 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 07/12/2016 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 06/12/2016 | 1,0600 | 2,91% | 1,0600 | 1,0600 | 1,0600 | 200 | 212,00 |
| 05/12/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 2.000 | 2.060,00 |
| 02/12/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 01/12/2016 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 1,0300 | 500 | 516,00 |
| 30/11/2016 | 1,0400 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 300 | 312,00 |
| 29/11/2016 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 1,0300 | 266 | 274,08 |
| 28/11/2016 | 1,0400 | 0,00% | 1,0400 | 1,0500 | 1,0400 | 1.372 | 1.431,88 |
| 25/11/2016 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 24/11/2016 | 1,0400 | -1,89% | 1,0400 | 1,0400 | 1,0400 | 620 | 644,80 |
| 23/11/2016 | 1,0600 | 1,92% | 1,0600 | 1,0600 | 1,0600 | 20 | 21,20 |
| 22/11/2016 | 1,0400 | -0,95% | 1,0400 | 1,0700 | 1,0300 | 47.200 | 48.631,60 |
| 21/11/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 18/11/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 300 | 315,00 |
| 17/11/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 16/11/2016 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 58 | 60,90 |
| 15/11/2016 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 500 | 530,00 |
| 14/11/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 6.545 | 6.872,25 |
| 11/11/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 47.525 | 49.901,25 |
| 10/11/2016 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 947 | 994,35 |
| 09/11/2016 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 08/11/2016 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 400 | 416,00 |
| 07/11/2016 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 250 | 260,00 |
| 04/11/2016 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 1.450 | 1.522,50 |
| 03/11/2016 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 1.400 | 1.456,00 |
| 02/11/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 400 | 420,00 |
| 01/11/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 31/10/2016 | 1,0500 | 0,00% | 1,0400 | 1,0500 | 1,0400 | 1.469 | 1.532,76 |
| 27/10/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 26/10/2016 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 100 | 105,00 |
| 25/10/2016 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 200 | 208,00 |
| 24/10/2016 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 5.000 | 5.200,00 |
| 21/10/2016 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 200 | 210,00 |
| 20/10/2016 | 1,0400 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 1.641 | 1.706,64 |
| 19/10/2016 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0300 | 490 | 504,70 |
| 18/10/2016 | 1,0400 | 0,97% | 1,0500 | 1,0500 | 1,0300 | 5.090 | 5.294,40 |
| 17/10/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 1.866 | 1.921,98 |
| 14/10/2016 | 1,0300 | -0,96% | 1,0300 | 1,0500 | 1,0300 | 1.500 | 1.545,88 |
| 13/10/2016 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 456 | 474,24 |
| 12/10/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 11/10/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 90 | 94,50 |
| 10/10/2016 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 533 | 559,65 |
| 07/10/2016 | 1,0400 | 1,96% | 1,0200 | 1,0400 | 1,0200 | 585 | 607,36 |
| 06/10/2016 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 05/10/2016 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 04/10/2016 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 3.017 | 3.077,34 |
| 03/10/2016 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 2.500 | 2.550,00 |
| 30/9/2016 | 1,0200 | -0,97% | 1,0200 | 1,0200 | 1,0200 | 1.020 | 1.040,40 |
| 29/9/2016 | 1,0300 | 0,98% | 1,1000 | 1,1000 | 1,0300 | 210 | 217,00 |
| 28/9/2016 | 1,0200 | 0,00% | 1,0300 | 1,0300 | 1,0200 | 500 | 510,60 |
| 27/9/2016 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 2.750 | 2.805,00 |
| 26/9/2016 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 23/9/2016 | 1,0200 | 0,99% | 1,0200 | 1,0200 | 1,0200 | 1.500 | 1.530,00 |
| 22/9/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 153 | 154,53 |
| 21/9/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 20/9/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 19/9/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 1.000 | 1.010,00 |
| 16/9/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 15/9/2016 | 1,0100 | -2,88% | 1,0100 | 1,0100 | 1,0100 | 768 | 775,68 |
| 14/9/2016 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 13/9/2016 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 12/9/2016 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 667 | 693,68 |
| 09/9/2016 | 1,0500 | 0,96% | 1,0400 | 1,0500 | 1,0400 | 1.751 | 1.828,55 |
| 08/9/2016 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 07/9/2016 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 17 | 17,68 |
| 06/9/2016 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 500 | 520,00 |
| 05/9/2016 | 1,0400 | 2,97% | 1,0400 | 1,0400 | 1,0400 | 1.000 | 1.040,00 |
| 02/9/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 01/9/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 31/8/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 30/8/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 29/8/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 26/8/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 25/8/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 24/8/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 23/8/2016 | 1,0100 | 1,00% | 1,0100 | 1,0100 | 1,0100 | 2.000 | 2.020,00 |
| 22/8/2016 | 1,0000 | -4,76% | 1,0000 | 1,0000 | 1,0000 | 990 | 990,00 |
| 19/8/2016 | 1,0500 | 5,00% | 1,0200 | 1,0500 | 1,0200 | 509 | 534,15 |
| 18/8/2016 | 1,0000 | 0,00% | 1,0200 | 1,0200 | 1,0000 | 2.450 | 2.489,00 |
| 17/8/2016 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1.000 | 1.000,00 |
| 16/8/2016 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 1.490 | 1.490,00 |
| 12/8/2016 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 11/8/2016 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 10/8/2016 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 09/8/2016 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 08/8/2016 | 1,0200 | 3,03% | 0,9800 | 1,0200 | 0,9800 | 540 | 530,80 |
| 05/8/2016 | 0,9900 | -1,00% | 0,9900 | 0,9900 | 0,9900 | 500 | 495,00 |
| 04/8/2016 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 03/8/2016 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 02/8/2016 | 1,0000 | 2,04% | 1,0000 | 1,0000 | 1,0000 | 6.458 | 6.458,00 |
| 01/8/2016 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 29/7/2016 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 80 | 78,40 |
| 28/7/2016 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 27/7/2016 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 26/7/2016 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 22/7/2016 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 21/7/2016 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 1.387 | 1.359,26 |
| 20/7/2016 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 19/7/2016 | 0,9800 | -1,01% | 0,9900 | 0,9900 | 0,9800 | 5.700 | 5.596,00 |
| 18/7/2016 | 0,9900 | -1,00% | 0,9900 | 0,9900 | 0,9900 | 10.000 | 9.900,00 |
| 15/7/2016 | 1,0000 | 0,00% | 0,9900 | 1,0000 | 0,9900 | 2.286 | 2.275,64 |
| 14/7/2016 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 0,9800 | 12.000 | 11.800,00 |
| 13/7/2016 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 12/7/2016 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 11.276 | 11.276,00 |
| 11/7/2016 | 1,0200 | -0,97% | 1,0200 | 1,0200 | 1,0200 | 150 | 153,00 |
| 08/7/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 134 | 138,02 |
| 07/7/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 06/7/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 05/7/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 04/7/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 440 | 453,20 |
| 01/7/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 30/6/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 29/6/2016 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0300 | 66 | 67,98 |
| 28/6/2016 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 27/6/2016 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 24/6/2016 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 200 | 208,00 |
| 23/6/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 22/6/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 21/6/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 17/6/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 16/6/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 15/6/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 14/6/2016 | 1,0500 | -6,25% | 1,0500 | 1,0500 | 1,0500 | 3.000 | 3.150,00 |
| 13/6/2016 | 1,1200 | -0,88% | 1,1300 | 1,1300 | 1,1200 | 15.000 | 16.810,00 |
| 10/6/2016 | 1,1300 | -0,88% | 1,1400 | 1,1400 | 1,1200 | 33.500 | 37.830,00 |
| 09/6/2016 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 290 | 330,60 |
| 08/6/2016 | 1,1300 | 0,00% | 1,1400 | 1,1400 | 1,1300 | 3.000 | 3.395,00 |
| 07/6/2016 | 1,1300 | 0,89% | 1,1300 | 1,1400 | 1,1300 | 7.790 | 8.802,81 |
| 06/6/2016 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 568 | 636,16 |
| 03/6/2016 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 7.847 | 8.788,64 |
| 02/6/2016 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 500 | 560,00 |
| 01/6/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 31/5/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 11.290 | 12.531,90 |
| 30/5/2016 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,1100 | 5.450 | 6.097,50 |
| 27/5/2016 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 26/5/2016 | 1,1200 | -0,88% | 1,1300 | 1,1300 | 1,1200 | 2.000 | 2.250,00 |
| 25/5/2016 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 24/5/2016 | 1,1300 | 0,89% | 1,1300 | 1,1300 | 1,1200 | 21.000 | 23.660,00 |
| 23/5/2016 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 20/5/2016 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 19/5/2016 | 1,1200 | -0,88% | 1,1300 | 1,1300 | 1,1200 | 18.000 | 20.230,00 |
| 18/5/2016 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 17/5/2016 | 1,1300 | 0,89% | 1,1300 | 1,1300 | 1,1200 | 2.367 | 2.671,04 |
| 16/5/2016 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 1.000 | 1.120,00 |
| 13/5/2016 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 12/5/2016 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 11/5/2016 | 1,1200 | 3,70% | 1,1200 | 1,1200 | 1,1200 | 5.300 | 5.936,00 |
| 10/5/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 09/5/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 06/5/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 05/5/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 04/5/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 28/4/2016 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0800 | 1.000 | 1.080,00 |
| 27/4/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 26/4/2016 | 1,0900 | 0,00% | 1,0100 | 1,0900 | 1,0100 | 411 | 447,91 |
| 25/4/2016 | 1,0900 | 0,93% | 1,0900 | 1,1000 | 1,0800 | 10.152 | 11.075,20 |
| 22/4/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 500 | 540,00 |
| 21/4/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 338 | 365,04 |
| 20/4/2016 | 1,0800 | -0,92% | 1,0900 | 1,0900 | 1,0800 | 4.972 | 5.374,76 |
| 19/4/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 18/4/2016 | 1,0900 | -1,80% | 1,0900 | 1,0900 | 1,0900 | 1.500 | 1.635,00 |
| 15/4/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 14/4/2016 | 1,1100 | 1,83% | 1,1100 | 1,1100 | 1,1100 | 2.000 | 2.220,00 |
| 13/4/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 2.000 | 2.180,00 |
| 12/4/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|