| 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
ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)
2,0200 €
0,0500 (2,54%)
- Άνοιγμα 1,9450
- Υψηλό 2,0400
- Χαμηλό 1,9450
- Όγκος 92.778
- Τζίρος 185.461 €
- Πράξεις 146
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 31/7/2017 | 1,4500 | 6,62% | 1,4500 | 1,4500 | 1,4500 | 1 | 1,45 |
| 28/7/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 27/7/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 26/7/2017 | 1,3600 | -5,56% | 1,3500 | 1,3800 | 1,3500 | 1.572 | 2.136,00 |
| 25/7/2017 | 1,4400 | -0,69% | 1,4500 | 1,4500 | 1,4000 | 1.248 | 1.800,00 |
| 24/7/2017 | 1,4500 | -0,68% | 1,4300 | 1,4700 | 1,4300 | 1.400 | 2.032,00 |
| 21/7/2017 | 1,4600 | 1,39% | 1,4300 | 1,4800 | 1,4300 | 2.100 | 3.058,00 |
| 20/7/2017 | 1,4400 | 1,41% | 1,4200 | 1,4900 | 1,4000 | 5.046 | 7.263,00 |
| 19/7/2017 | 1,4200 | -4,70% | 1,4100 | 1,4400 | 1,4100 | 2.582 | 3.670,00 |
| 18/7/2017 | 1,4900 | 1,36% | 1,3100 | 1,4900 | 1,3100 | 1.621 | 2.413,00 |
| 17/7/2017 | 1,4700 | -2,00% | 1,4400 | 1,4800 | 1,4400 | 1.376 | 2.021,00 |
| 14/7/2017 | 1,5000 | 5,63% | 1,5000 | 1,5300 | 1,5000 | 19.763 | 29.647,00 |
| 13/7/2017 | 1,4200 | 4,41% | 1,3800 | 1,4500 | 1,3800 | 15.610 | 22.217,00 |
| 12/7/2017 | 1,3600 | 3,82% | 1,3600 | 1,3700 | 1,3400 | 7.000 | 9.533,00 |
| 11/7/2017 | 1,3100 | -1,50% | 1,2900 | 1,3300 | 1,2900 | 2.162 | 2.828,00 |
| 10/7/2017 | 1,3300 | -0,75% | 1,3600 | 1,3600 | 1,3000 | 6.985 | 9.287,00 |
| 07/7/2017 | 1,3400 | -2,19% | 1,3400 | 1,3400 | 1,3400 | 219 | 293,00 |
| 06/7/2017 | 1,3700 | 0,74% | 1,3700 | 1,3800 | 1,3600 | 11.292 | 15.486,00 |
| 05/7/2017 | 1,3600 | 3,03% | 1,3300 | 1,3800 | 1,3300 | 25.017 | 33.981,00 |
| 04/7/2017 | 1,3200 | 1,54% | 1,2900 | 1,3300 | 1,2900 | 4.061 | 5.372,00 |
| 03/7/2017 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 150 | 195,00 |
| 30/6/2017 | 1,3200 | 2,33% | 1,3400 | 1,3500 | 1,3000 | 6.878 | 9.066,00 |
| 29/6/2017 | 1,2900 | 2,38% | 1,2600 | 1,3000 | 1,2600 | 13.050 | 16.825,00 |
| 28/6/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 3.478 | 4.382,00 |
| 27/6/2017 | 1,2600 | 0,80% | 1,2500 | 1,2700 | 1,2500 | 5.564 | 7.016,00 |
| 26/6/2017 | 1,2500 | -1,57% | 1,2500 | 1,2600 | 1,2500 | 3.037 | 3.799,00 |
| 23/6/2017 | 1,2700 | 0,79% | 1,2800 | 1,2800 | 1,2600 | 3.340 | 4.253,00 |
| 22/6/2017 | 1,2600 | 2,44% | 1,2300 | 1,2900 | 1,2300 | 11.037 | 13.877,00 |
| 21/6/2017 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 9.550 | 11.746,00 |
| 20/6/2017 | 1,2300 | 0,00% | 1,2400 | 1,2400 | 1,2200 | 15.031 | 18.542,00 |
| 19/6/2017 | 1,2300 | -8,21% | 1,2200 | 1,2300 | 1,2200 | 15.434 | 18.970,00 |
| 16/6/2017 | 1,3400 | 5,51% | 1,3400 | 1,3400 | 1,3400 | 150 | 201,00 |
| 15/6/2017 | 1,2700 | -0,78% | 1,2800 | 1,2800 | 1,2500 | 2.404 | 3.043,00 |
| 14/6/2017 | 1,2800 | 4,07% | 1,2800 | 1,2800 | 1,2800 | 2.000 | 2.560,00 |
| 13/6/2017 | 1,2300 | -3,91% | 1,2000 | 1,2500 | 1,2000 | 4.999 | 6.156,00 |
| 12/6/2017 | 1,2800 | -2,29% | 1,2400 | 1,2900 | 1,2400 | 1.300 | 1.662,00 |
| 09/6/2017 | 1,3100 | 3,97% | 1,2500 | 1,3200 | 1,2500 | 1.208 | 1.580,00 |
| 08/6/2017 | 1,2600 | -3,08% | 1,3000 | 1,3000 | 1,2500 | 6.900 | 8.671,00 |
| 07/6/2017 | 1,3000 | 4,84% | 1,3000 | 1,3000 | 1,3000 | 3.400 | 4.420,00 |
| 06/6/2017 | 1,2400 | -0,80% | 1,2600 | 1,2600 | 1,2000 | 1.986 | 2.452,00 |
| 02/6/2017 | 1,2500 | 0,00% | 1,2500 | 1,2600 | 1,2500 | 2.707 | 3.395,00 |
| 01/6/2017 | 1,2500 | 2,46% | 1,2300 | 1,2500 | 1,2300 | 25.005 | 31.192,00 |
| 31/5/2017 | 1,2200 | -0,81% | 1,2200 | 1,2400 | 1,2200 | 18.505 | 22.662,00 |
| 30/5/2017 | 1,2300 | 6,03% | 1,1600 | 1,2600 | 1,1600 | 37.764 | 46.410,00 |
| 29/5/2017 | 1,1600 | 4,50% | 1,1500 | 1,1800 | 1,1500 | 5.660 | 6.564,00 |
| 26/5/2017 | 1,1100 | 0,00% | 1,1100 | 1,1300 | 1,1000 | 3.200 | 3.558,00 |
| 25/5/2017 | 1,1100 | -0,89% | 1,2000 | 1,2000 | 1,1100 | 959 | 1.065,00 |
| 24/5/2017 | 1,1200 | 1,82% | 1,1100 | 1,1400 | 1,1100 | 2.847 | 3.190,00 |
| 23/5/2017 | 1,1000 | -5,98% | 1,0500 | 1,1300 | 1,0500 | 5.690 | 6.240,00 |
| 22/5/2017 | 1,1700 | 5,41% | 1,1800 | 1,1800 | 1,1400 | 4.831 | 5.655,00 |
| 19/5/2017 | 1,1100 | -5,13% | 1,0900 | 1,1100 | 1,0900 | 3.157 | 3.500,00 |
| 18/5/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1400 | 3.000 | 3.498,00 |
| 17/5/2017 | 1,1700 | -0,85% | 1,1800 | 1,1800 | 1,0900 | 3.030 | 3.554,00 |
| 16/5/2017 | 1,1800 | 13,46% | 1,1400 | 1,1900 | 1,1400 | 21.080 | 24.890,00 |
| 15/5/2017 | 1,0400 | 11,35% | 1,0200 | 1,0600 | 1,0200 | 33.576 | 34.826,00 |
| 12/5/2017 | 0,9340 | 0,11% | 0,9100 | 0,9500 | 0,9100 | 953 | 889,00 |
| 11/5/2017 | 0,9330 | -1,69% | 0,9490 | 0,9490 | 0,9300 | 2.563 | 2.390,00 |
| 10/5/2017 | 0,9490 | 5,44% | 0,9480 | 0,9490 | 0,9480 | 16.000 | 15.179,00 |
| 09/5/2017 | 0,9000 | -2,17% | 0,9000 | 0,9000 | 0,9000 | 4.600 | 4.140,00 |
| 08/5/2017 | 0,9200 | -3,16% | 0,9200 | 0,9200 | 0,9200 | 2.758 | 2.537,00 |
| 05/5/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 20 | 19,00 |
| 04/5/2017 | 0,9500 | 0,42% | 0,9500 | 0,9500 | 0,9500 | 1.551 | 1.473,00 |
| 03/5/2017 | 0,9460 | 5,11% | 0,9500 | 0,9500 | 0,9010 | 3.300 | 3.120,00 |
| 02/5/2017 | 0,9000 | 2,97% | 0,9000 | 0,9000 | 0,9000 | 6.869 | 6.182,00 |
| 28/4/2017 | 0,8740 | 0,46% | 0,8410 | 0,8800 | 0,8410 | 3.945 | 3.446,00 |
| 27/4/2017 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 26/4/2017 | 0,8700 | 3,69% | 0,8700 | 0,8700 | 0,8700 | 8.961 | 7.796,00 |
| 25/4/2017 | 0,8390 | -3,01% | 0,8320 | 0,8450 | 0,8320 | 1.468 | 1.230,00 |
| 24/4/2017 | 0,8650 | -0,46% | 0,8650 | 0,8650 | 0,8650 | 1.435 | 1.241,00 |
| 21/4/2017 | 0,8690 | 0,46% | 0,8760 | 0,8760 | 0,8650 | 509 | 442,00 |
| 20/4/2017 | 0,8650 | -0,12% | 0,8650 | 0,8650 | 0,8650 | 360 | 311,00 |
| 19/4/2017 | 0,8660 | -1,37% | 0,8700 | 0,8760 | 0,8230 | 3.000 | 2.598,00 |
| 18/4/2017 | 0,8780 | -0,11% | 0,8800 | 0,8890 | 0,8700 | 5.022 | 4.409,00 |
| 13/4/2017 | 0,8790 | 3,53% | 0,8500 | 0,8880 | 0,8500 | 2.500 | 2.198,00 |
| 12/4/2017 | 0,8490 | 0,00% | 0,8490 | 0,8490 | 0,8490 | ,00 | |
| 11/4/2017 | 0,8490 | 3,16% | 0,8690 | 0,8690 | 0,8200 | 430 | 364,00 |
| 10/4/2017 | 0,8230 | -0,12% | 0,8240 | 0,8240 | 0,8210 | 1.655 | 1.361,00 |
| 07/4/2017 | 0,8240 | 0,49% | 0,8200 | 0,8340 | 0,8200 | 2.283 | 1.881,00 |
| 06/4/2017 | 0,8200 | -2,50% | 0,8200 | 0,8200 | 0,8200 | 48 | 39,00 |
| 05/4/2017 | 0,8410 | 2,56% | 0,8500 | 0,8500 | 0,8200 | 306 | 257,00 |
| 04/4/2017 | 0,8200 | -1,91% | 0,8200 | 0,8200 | 0,8200 | 2.051 | 1.681,00 |
| 03/4/2017 | 0,8360 | 0,00% | 0,8360 | 0,8360 | 0,8360 | ,00 | |
| 31/3/2017 | 0,8360 | 0,60% | 0,8310 | 0,8410 | 0,8310 | 457 | 382,00 |
| 30/3/2017 | 0,8310 | -0,60% | 0,8790 | 0,8790 | 0,8300 | 4.102 | 3.408,00 |
| 29/3/2017 | 0,8360 | -4,78% | 0,8360 | 0,8360 | 0,8360 | 1.547 | 1.293,00 |
| 28/3/2017 | 0,8780 | 1,74% | 0,8780 | 0,8780 | 0,8780 | 300 | 263,00 |
| 27/3/2017 | 0,8630 | 7,20% | 0,8900 | 0,8900 | 0,8240 | 500 | 431,00 |
| 24/3/2017 | 0,8050 | -5,29% | 0,8000 | 0,8110 | 0,8000 | 11.929 | 9.601,00 |
| 23/3/2017 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 22/3/2017 | 0,8500 | -3,63% | 0,8500 | 0,8510 | 0,8500 | 3.622 | 3.079,00 |
| 21/3/2017 | 0,8820 | 3,64% | 0,8510 | 0,8860 | 0,8510 | 114 | 100,00 |
| 20/3/2017 | 0,8510 | 0,12% | 0,8510 | 0,8510 | 0,8510 | 5.457 | 4.643,00 |
| 17/3/2017 | 0,8500 | 3,66% | 0,8500 | 0,8500 | 0,8500 | 1.189 | 1.010,00 |
| 16/3/2017 | 0,8200 | -4,65% | 0,8200 | 0,8200 | 0,8200 | 250 | 205,00 |
| 15/3/2017 | 0,8600 | -4,34% | 0,8610 | 0,8610 | 0,8600 | 1.456 | 1.252,00 |
| 14/3/2017 | 0,8990 | 0,22% | 0,8990 | 0,8990 | 0,8990 | 1.306 | 1.174,00 |
| 13/3/2017 | 0,8970 | 1,70% | 0,8960 | 0,9000 | 0,8960 | 9.770 | 8.767,00 |
| 10/3/2017 | 0,8820 | 1,73% | 0,8960 | 0,8960 | 0,8800 | 6.234 | 5.498,00 |
| 09/3/2017 | 0,8670 | 2,00% | 0,8640 | 0,8700 | 0,8640 | 1.510 | 1.309,00 |
| 08/3/2017 | 0,8500 | -2,30% | 0,8500 | 0,8500 | 0,8500 | 100 | 85,00 |
| 07/3/2017 | 0,8700 | -1,81% | 0,8750 | 0,8750 | 0,8690 | 1.000 | 869,00 |
| 06/3/2017 | 0,8860 | -1,12% | 0,8900 | 0,8900 | 0,8800 | 2.922 | 2.589,00 |
| 03/3/2017 | 0,8960 | 0,79% | 0,8990 | 0,8990 | 0,8500 | 536 | 480,00 |
| 02/3/2017 | 0,8890 | 12,25% | 0,8500 | 0,8890 | 0,8500 | 1.500 | 1.332,00 |
| 01/3/2017 | 0,7920 | -4,46% | 0,6640 | 0,8690 | 0,6640 | 7.487 | 5.928,00 |
| 28/2/2017 | 0,8290 | -0,12% | 0,8290 | 0,8290 | 0,8290 | 334 | 276,00 |
| 24/2/2017 | 0,8300 | -0,60% | 0,8300 | 0,8300 | 0,8300 | 479 | 397,00 |
| 23/2/2017 | 0,8350 | 0,72% | 0,8630 | 0,8630 | 0,8290 | 2.751 | 2.295,00 |
| 22/2/2017 | 0,8290 | -0,36% | 0,8270 | 0,8420 | 0,8210 | 2.252 | 1.866,00 |
| 21/2/2017 | 0,8320 | 1,46% | 0,8200 | 0,8890 | 0,8200 | 6.045 | 5.027,00 |
| 20/2/2017 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 120 | 98,00 |
| 17/2/2017 | 0,8200 | -2,73% | 0,8200 | 0,8200 | 0,8200 | 2.499 | 2.049,00 |
| 16/2/2017 | 0,8430 | 0,36% | 0,8430 | 0,8430 | 0,8420 | 3.088 | 2.602,00 |
| 15/2/2017 | 0,8400 | -0,94% | 0,8250 | 0,8450 | 0,8250 | 12.365 | 10.389,00 |
| 14/2/2017 | 0,8480 | 3,16% | 0,8680 | 0,8680 | 0,8220 | 613 | 519,00 |
| 13/2/2017 | 0,8220 | -0,24% | 0,8200 | 0,8310 | 0,8200 | 2.399 | 1.971,00 |
| 10/2/2017 | 0,8240 | 3,39% | 0,8390 | 0,8390 | 0,8000 | 1.309 | 1.078,00 |
| 09/2/2017 | 0,7970 | 0,00% | 0,7970 | 0,7970 | 0,7970 | 1.725 | 1.374,00 |
| 08/2/2017 | 0,7970 | -3,98% | 0,7900 | 0,8000 | 0,7900 | 3.004 | 2.395,00 |
| 07/2/2017 | 0,8300 | -3,49% | 0,8300 | 0,8300 | 0,8300 | 364 | 302,00 |
| 06/2/2017 | 0,8600 | -1,60% | 0,8980 | 0,8980 | 0,8300 | 343 | 294,00 |
| 03/2/2017 | 0,8740 | 2,94% | 0,8990 | 0,8990 | 0,8300 | 500 | 437,00 |
| 02/2/2017 | 0,8490 | 3,54% | 0,8490 | 0,8500 | 0,8490 | 748 | 635,00 |
| 01/2/2017 | 0,8200 | -2,26% | 0,8300 | 0,8300 | 0,8010 | 1.525 | 1.250,00 |
| 31/1/2017 | 0,8390 | -2,44% | 0,8600 | 0,8600 | 0,8000 | 2.085 | 1.749,00 |
| 30/1/2017 | 0,8600 | 0,94% | 0,8600 | 0,8600 | 0,8600 | 226 | 194,36 |
| 27/1/2017 | 0,8520 | 5,45% | 0,8600 | 0,8600 | 0,8100 | 600 | 511,00 |
| 26/1/2017 | 0,8080 | -3,69% | 0,8500 | 0,8500 | 0,7560 | 10.358 | 8.367,52 |
| 25/1/2017 | 0,8390 | 0,48% | 0,8400 | 0,8400 | 0,8360 | 2.210 | 1.854,42 |
| 24/1/2017 | 0,8350 | -1,76% | 0,8100 | 0,8500 | 0,8100 | 160 | 133,60 |
| 23/1/2017 | 0,8500 | -4,39% | 0,8500 | 0,8500 | 0,8500 | 213 | 181,05 |
| 20/1/2017 | 0,8890 | 1,25% | 0,8890 | 0,8890 | 0,8890 | 500 | 444,50 |
| 19/1/2017 | 0,8780 | 0,00% | 0,8780 | 0,8780 | 0,8780 | ,00 | |
| 18/1/2017 | 0,8780 | -1,35% | 0,8780 | 0,8780 | 0,8780 | 450 | 395,10 |
| 17/1/2017 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 5 | 4,45 |
| 16/1/2017 | 0,8900 | 2,06% | 0,8900 | 0,8900 | 0,8900 | 500 | 445,00 |
| 13/1/2017 | 0,8720 | 0,00% | 0,8720 | 0,8720 | 0,8720 | ,00 | |
| 12/1/2017 | 0,8720 | 0,00% | 0,8720 | 0,8720 | 0,8720 | ,00 | |
| 11/1/2017 | 0,8720 | -3,00% | 0,8500 | 0,8950 | 0,8500 | 1.778 | 1.550,00 |
| 10/1/2017 | 0,8990 | 0,22% | 0,8990 | 0,8990 | 0,8990 | 2.200 | 1.977,00 |
| 09/1/2017 | 0,8970 | 0,00% | 0,8970 | 0,8970 | 0,8970 | ,00 | |
| 05/1/2017 | 0,8970 | 0,22% | 0,8970 | 0,8970 | 0,8970 | 130 | 116,00 |
| 04/1/2017 | 0,8950 | -0,56% | 0,8500 | 0,9000 | 0,8500 | 1.120 | 1.002,00 |
| 03/1/2017 | 0,9000 | 5,88% | 0,9000 | 0,9000 | 0,9000 | 500 | 450,00 |
| 02/1/2017 | 0,8500 | -3,85% | 0,8500 | 0,8500 | 0,8500 | 897 | 762,00 |
| 30/12/2016 | 0,8840 | 0,00% | 0,8840 | 0,8840 | 0,8840 | ,00 | |
| 29/12/2016 | 0,8840 | 11,90% | 0,9000 | 0,9000 | 0,8800 | 2.146 | 1.897,48 |
| 28/12/2016 | 0,7900 | -2,47% | 0,7900 | 0,7900 | 0,7900 | 2.383 | 1.882,57 |
| 27/12/2016 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 23/12/2016 | 0,8100 | -7,95% | 0,8800 | 0,8800 | 0,8100 | 6.394 | 5.179,21 |
| 22/12/2016 | 0,8800 | -2,11% | 0,8800 | 0,8800 | 0,8800 | 1.250 | 1.100,00 |
| 21/12/2016 | 0,8990 | 18,29% | 0,8990 | 0,8990 | 0,8990 | 11 | 9,89 |
| 20/12/2016 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | 20 | 15,20 |
| 19/12/2016 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | 2.967 | 2.254,92 |
| 16/12/2016 | 0,7600 | -1,81% | 0,7600 | 0,7600 | 0,7600 | 150 | 114,00 |
| 15/12/2016 | 0,7740 | -3,37% | 0,7900 | 0,7900 | 0,7700 | 1.131 | 874,87 |
| 14/12/2016 | 0,8010 | -5,09% | 0,8010 | 0,8010 | 0,8000 | 694 | 555,87 |
| 13/12/2016 | 0,8440 | 2,55% | 0,8540 | 0,8540 | 0,8100 | 1.481 | 1.250,21 |
| 12/12/2016 | 0,8230 | -2,49% | 0,8300 | 0,8300 | 0,8000 | 410 | 337,30 |
| 09/12/2016 | 0,8440 | -1,52% | 0,8500 | 0,8500 | 0,8400 | 1.656 | 1.397,60 |
| 08/12/2016 | 0,8570 | -1,61% | 0,8990 | 0,8990 | 0,8500 | 755 | 647,31 |
| 07/12/2016 | 0,8710 | -3,22% | 0,8710 | 0,8710 | 0,8710 | 2.225 | 1.937,98 |
| 06/12/2016 | 0,9000 | 5,14% | 0,9000 | 0,9000 | 0,9000 | 50 | 45,00 |
| 05/12/2016 | 0,8560 | 0,00% | 0,8560 | 0,8560 | 0,8560 | ,00 | |
| 02/12/2016 | 0,8560 | 0,71% | 0,8500 | 0,9000 | 0,8500 | 870 | 744,30 |
| 01/12/2016 | 0,8500 | -5,56% | 0,8500 | 0,8500 | 0,8500 | 120 | 102,00 |
| 30/11/2016 | 0,9000 | 5,88% | 0,8500 | 0,9000 | 0,8500 | 549 | 493,80 |
| 29/11/2016 | 0,8500 | -0,12% | 0,8500 | 0,8500 | 0,8500 | 29 | 24,65 |
| 28/11/2016 | 0,8510 | 0,00% | 0,8510 | 0,8510 | 0,8510 | ,00 | |
| 25/11/2016 | 0,8510 | -5,44% | 0,8510 | 0,8510 | 0,8510 | 440 | 374,44 |
| 24/11/2016 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 23/11/2016 | 0,9000 | -1,96% | 0,9000 | 0,9000 | 0,9000 | 150 | 135,00 |
| 22/11/2016 | 0,9180 | 5,64% | 0,9180 | 0,9180 | 0,8800 | 1.501 | 1.377,88 |
| 21/11/2016 | 0,8690 | -8,04% | 0,8600 | 0,8700 | 0,8600 | 3.400 | 2.954,00 |
| 18/11/2016 | 0,9450 | 8,00% | 0,9450 | 0,9450 | 0,9450 | 150 | 141,75 |
| 17/11/2016 | 0,8750 | 0,11% | 0,8600 | 0,8800 | 0,8600 | 1.948 | 1.704,24 |
| 16/11/2016 | 0,8740 | -5,00% | 0,9000 | 0,9000 | 0,8570 | 623 | 544,58 |
| 15/11/2016 | 0,9200 | 4,55% | 0,9200 | 0,9200 | 0,9200 | 2.486 | 2.287,12 |
| 14/11/2016 | 0,8800 | 0,57% | 0,8800 | 0,8800 | 0,8800 | 69 | 60,72 |
| 11/11/2016 | 0,8750 | -1,24% | 0,8750 | 0,8750 | 0,8750 | 936 | 819,00 |
| 10/11/2016 | 0,8860 | -3,38% | 0,8860 | 0,8860 | 0,8860 | 554 | 490,84 |
| 09/11/2016 | 0,9170 | -0,97% | 0,9200 | 0,9200 | 0,8900 | 7.657 | 7.019,06 |
| 08/11/2016 | 0,9260 | 0,00% | 0,9260 | 0,9260 | 0,9260 | 300 | 277,80 |
| 07/11/2016 | 0,9260 | 0,00% | 0,9260 | 0,9260 | 0,9260 | 200 | 185,20 |
| 04/11/2016 | 0,9260 | 0,87% | 0,9400 | 0,9400 | 0,8900 | 1.020 | 944,80 |
| 03/11/2016 | 0,9180 | 6,62% | 0,9180 | 0,9180 | 0,9180 | 200 | 183,60 |
| 02/11/2016 | 0,8610 | 0,00% | 0,8610 | 0,8610 | 0,8610 | ,00 | |
| 01/11/2016 | 0,8610 | -2,16% | 0,8610 | 0,8610 | 0,8610 | 3.463 | 2.981,64 |
| 31/10/2016 | 0,8800 | -3,61% | 0,8800 | 0,8800 | 0,8800 | 626 | 550,88 |
| 27/10/2016 | 0,9130 | 0,33% | 0,9100 | 0,9400 | 0,8500 | 599 | 546,65 |
| 26/10/2016 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | 600 | 546,00 |
| 25/10/2016 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 24/10/2016 | 0,9100 | 2,94% | 0,9100 | 0,9100 | 0,9100 | 1.566 | 1.425,06 |
| 21/10/2016 | 0,8840 | 0,45% | 0,8800 | 0,9000 | 0,8800 | 2.907 | 2.569,36 |
| 20/10/2016 | 0,8800 | -6,08% | 0,8800 | 0,8800 | 0,8800 | 560 | 492,80 |
| 19/10/2016 | 0,9370 | 4,46% | 0,9380 | 0,9380 | 0,8500 | 101 | 94,65 |
| 18/10/2016 | 0,8970 | -0,33% | 0,8800 | 0,9480 | 0,8800 | 1.610 | 1.444,76 |
| 17/10/2016 | 0,9000 | -0,66% | 0,9000 | 0,9000 | 0,9000 | 448 | 403,20 |
| 14/10/2016 | 0,9060 | 0,67% | 0,9000 | 0,9100 | 0,8900 | 2.609 | 2.362,54 |
| 13/10/2016 | 0,9000 | -6,83% | 0,9000 | 0,9000 | 0,9000 | 4.393 | 3.953,70 |
| 12/10/2016 | 0,9660 | 0,00% | 0,9660 | 0,9660 | 0,9660 | ,00 | |
| 11/10/2016 | 0,9660 | 0,00% | 0,9660 | 0,9660 | 0,9660 | ,00 | |
| 10/10/2016 | 0,9660 | 0,00% | 0,9660 | 0,9660 | 0,9660 | ,00 | |
| 07/10/2016 | 0,9660 | 0,00% | 0,9660 | 0,9660 | 0,9660 | ,00 | |
| 06/10/2016 | 0,9660 | -5,29% | 0,9200 | 0,9700 | 0,9200 | 11 | 10,62 |
| 05/10/2016 | 1,0200 | 10,87% | 1,0200 | 1,0200 | 0,8600 | 205 | 208,30 |
| 04/10/2016 | 0,9200 | -1,60% | 0,9200 | 0,9200 | 0,9200 | 600 | 552,00 |
| 03/10/2016 | 0,9350 | -2,91% | 0,9400 | 0,9400 | 0,9330 | 2.871 | 2.685,46 |
| 30/9/2016 | 0,9630 | 5,94% | 0,9840 | 0,9840 | 0,8800 | 290 | 279,36 |
| 29/9/2016 | 0,9090 | -1,20% | 0,9200 | 0,9200 | 0,9000 | 1.810 | 1.645,06 |
| 28/9/2016 | 0,9200 | -3,87% | 0,9200 | 0,9200 | 0,9200 | 1.250 | 1.150,00 |
| 27/9/2016 | 0,9570 | 5,40% | 0,9570 | 0,9570 | 0,9570 | 291 | 278,49 |
| 26/9/2016 | 0,9080 | -1,30% | 1,0000 | 1,0000 | 0,9000 | 2.392 | 2.172,80 |
| 23/9/2016 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 200 | 184,00 |
| 22/9/2016 | 0,9200 | -2,44% | 0,9200 | 0,9200 | 0,9200 | 1.058 | 973,36 |
| 21/9/2016 | 0,9430 | -0,84% | 0,9430 | 0,9430 | 0,9430 | 141 | 132,96 |
| 20/9/2016 | 0,9510 | 0,32% | 0,9600 | 0,9600 | 0,9400 | 513 | 488,02 |
| 19/9/2016 | 0,9480 | -0,21% | 1,0300 | 1,0300 | 0,9400 | 11 | 10,43 |
| 16/9/2016 | 0,9500 | 0,00% | 0,9100 | 0,9800 | 0,9100 | 3.693 | 3.506,97 |
| 15/9/2016 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 4.451 | 4.228,45 |
| 14/9/2016 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 2.306 | 2.190,70 |
| 13/9/2016 | 0,9500 | -0,94% | 0,9500 | 0,9500 | 0,9500 | 10.300 | 9.785,00 |
| 12/9/2016 | 0,9590 | 4,24% | 0,9590 | 0,9590 | 0,9590 | 1 | ,96 |
| 09/9/2016 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 2.500 | 2.300,00 |
| 08/9/2016 | 0,9200 | -7,82% | 0,9200 | 0,9200 | 0,9200 | 3.900 | 3.588,00 |
| 07/9/2016 | 0,9980 | 1,22% | 0,9980 | 0,9980 | 0,9980 | 250 | 249,50 |
| 06/9/2016 | 0,9860 | 6,59% | 0,9400 | 1,0000 | 0,9400 | 653 | 643,82 |
| 05/9/2016 | 0,9250 | -9,31% | 0,9200 | 0,9400 | 0,9200 | 1.850 | 1.712,00 |
| 02/9/2016 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 01/9/2016 | 1,0200 | 8,28% | 1,0200 | 1,0200 | 1,0200 | 450 | 459,00 |
| 31/8/2016 | 0,9420 | -0,84% | 0,9400 | 0,9500 | 0,9400 | 1.190 | 1.120,93 |
| 30/8/2016 | 0,9500 | -5,00% | 0,9500 | 0,9500 | 0,9500 | 1.900 | 1.805,00 |
| 29/8/2016 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 26/8/2016 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 169 | 169,00 |
| 25/8/2016 | 1,0000 | -3,85% | 1,0400 | 1,0400 | 1,0000 | 1.443 | 1.448,72 |
| 24/8/2016 | 1,0400 | 9,59% | 1,0400 | 1,0400 | 1,0400 | 10 | 10,40 |
| 23/8/2016 | 0,9490 | 1,61% | 0,9340 | 0,9870 | 0,9340 | 3.544 | 3.363,04 |
| 22/8/2016 | 0,9340 | -10,19% | 0,9010 | 0,9550 | 0,9010 | 712 | 664,95 |
| 19/8/2016 | 1,0400 | 4,42% | 1,0300 | 1,0400 | 1,0300 | 110 | 113,90 |
| 18/8/2016 | 0,9960 | 2,47% | 0,9900 | 1,0000 | 0,9900 | 5.326 | 5.306,00 |
| 17/8/2016 | 0,9720 | -7,43% | 1,0000 | 1,0000 | 0,9010 | 1.265 | 1.229,36 |
| 16/8/2016 | 1,0500 | 11,46% | 1,0500 | 1,0500 | 1,0500 | 10 | 10,50 |
| 12/8/2016 | 0,9420 | -6,73% | 0,9400 | 0,9500 | 0,9400 | 1.194 | 1.124,30 |
| 11/8/2016 | 1,0100 | 1,41% | 0,9400 | 1,0500 | 0,9400 | 210 | 212,80 |
| 10/8/2016 | 0,9960 | 0,00% | 0,9960 | 0,9960 | 0,9960 | 648 | 645,41 |
| 09/8/2016 | 0,9960 | 5,84% | 0,9410 | 1,0500 | 0,9410 | 1.000 | 995,50 |
| 08/8/2016 | 0,9410 | -4,27% | 0,9500 | 0,9500 | 0,9400 | 2.231 | 2.100,20 |
| 05/8/2016 | 0,9830 | -1,70% | 1,0000 | 1,0000 | 0,9790 | 3.721 | 3.656,59 |
| 04/8/2016 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 401 | 401,00 |
| 03/8/2016 | 1,0000 | 2,15% | 1,0000 | 1,0000 | 1,0000 | 50 | 50,00 |
| 02/8/2016 | 0,9790 | 1,87% | 0,9900 | 0,9900 | 0,9600 | 4.120 | 4.034,12 |
| 01/8/2016 | 0,9610 | -6,70% | 1,0000 | 1,0000 | 0,9500 | 962 | 924,30 |
| 29/7/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 28/7/2016 | 1,0300 | 0,98% | 1,0400 | 1,0400 | 1,0000 | 749 | 769,00 |
| 27/7/2016 | 1,0200 | 2,00% | 1,0200 | 1,0200 | 1,0200 | 1.413 | 1.441,26 |
| 26/7/2016 | 1,0000 | 2,04% | 1,0000 | 1,0000 | 1,0000 | 250 | 250,00 |
| 25/7/2016 | 0,9800 | -2,97% | 0,9800 | 0,9800 | 0,9800 | 500 | 490,00 |
| 22/7/2016 | 1,0100 | -1,94% | 1,0300 | 1,0300 | 1,0000 | 10.228 | 10.314,50 |
| 21/7/2016 | 1,0300 | -6,36% | 1,0500 | 1,0500 | 1,0200 | 3.815 | 3.924,30 |
| 20/7/2016 | 1,1000 | 2,80% | 1,1000 | 1,1000 | 1,1000 | 50 | 55,00 |
| 19/7/2016 | 1,0700 | 7,00% | 1,0700 | 1,0700 | 1,0700 | 150 | 160,50 |
| 18/7/2016 | 1,0000 | 5,26% | 1,0700 | 1,0700 | 1,0000 | 210 | 210,70 |
| 15/7/2016 | 0,9500 | -6,86% | 0,9500 | 0,9500 | 0,9500 | 1.069 | 1.015,55 |
| 14/7/2016 | 1,0200 | -3,77% | 1,0200 | 1,0200 | 1,0200 | 1.564 | 1.595,28 |
| 13/7/2016 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 12/7/2016 | 1,0600 | 0,95% | 1,0200 | 1,0700 | 1,0200 | 2.720 | 2.874,40 |
| 11/7/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 62 | 65,10 |
| 08/7/2016 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 1.011 | 1.061,55 |
| 07/7/2016 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 06/7/2016 | 1,0600 | -1,85% | 1,0600 | 1,0600 | 1,0600 | 306 | 324,36 |
| 05/7/2016 | 1,0800 | 0,93% | 1,0700 | 1,1000 | 1,0600 | 1.737 | 1.867,43 |
| 04/7/2016 | 1,0700 | -10,08% | 1,0500 | 1,1000 | 1,0500 | 1.674 | 1.792,70 |
| 01/7/2016 | 1,1900 | 4,39% | 1,1900 | 1,1900 | 1,1900 | 50 | 59,50 |
| 30/6/2016 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 29/6/2016 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 28/6/2016 | 1,1400 | -4,20% | 1,0500 | 1,1800 | 1,0500 | 1.389 | 1.588,45 |
| 27/6/2016 | 1,1900 | 8,18% | 1,0600 | 1,2000 | 1,0600 | 531 | 632,86 |
| 24/6/2016 | 1,1000 | -4,35% | 1,1000 | 1,1000 | 1,1000 | 1.000 | 1.100,00 |
| 23/6/2016 | 1,1500 | -3,36% | 1,1500 | 1,1500 | 1,1500 | 403 | 463,45 |
| 22/6/2016 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 2.906 | 3.458,14 |
| 21/6/2016 | 1,1900 | -0,83% | 1,1800 | 1,2000 | 1,1800 | 1.894 | 2.251,92 |
| 17/6/2016 | 1,2000 | -4,00% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 16/6/2016 | 1,2500 | -6,72% | 1,4000 | 1,4000 | 1,2500 | 11.272 | 14.090,30 |
| 15/6/2016 | 1,3400 | -0,74% | 1,3700 | 1,3700 | 1,3000 | 4.620 | 6.206,00 |
| 14/6/2016 | 1,3500 | 3,85% | 1,3900 | 1,3900 | 1,3000 | 1.080 | 1.458,00 |
| 13/6/2016 | 1,3000 | 8,33% | 1,3000 | 1,3000 | 1,3000 | 33.022 | 42.928,60 |
| 10/6/2016 | 1,2000 | 9,09% | 1,2000 | 1,2200 | 1,2000 | 34.215 | 41.058,24 |
| 09/6/2016 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 194 | 213,40 |
| 08/6/2016 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 7.897 | 8.686,70 |
| 07/6/2016 | 1,1000 | 0,00% | 1,1100 | 1,1200 | 1,1000 | 4.052 | 4.467,24 |
| 06/6/2016 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 9.629 | 10.591,90 |
| 03/6/2016 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 5.209 | 5.729,90 |
| 02/6/2016 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 3.674 | 4.041,40 |
| 01/6/2016 | 1,1000 | 4,76% | 1,1000 | 1,1000 | 1,1000 | 10.338 | 11.371,80 |
| 31/5/2016 | 1,0500 | -3,67% | 1,0500 | 1,0900 | 1,0500 | 3.000 | 3.150,08 |
| 30/5/2016 | 1,0900 | 6,86% | 1,1000 | 1,1000 | 1,0900 | 9.391 | 10.236,21 |
| 27/5/2016 | 1,0200 | -7,27% | 1,0100 | 1,1000 | 1,0100 | 2.595 | 2.644,36 |
| 26/5/2016 | 1,1000 | 2,80% | 1,1000 | 1,1000 | 1,1000 | 2 | 2,20 |
| 25/5/2016 | 1,0700 | 7,00% | 1,0800 | 1,0800 | 1,0700 | 52 | 55,66 |
| 24/5/2016 | 1,0000 | 0,00% | 1,0000 | 1,0800 | 1,0000 | 1.478 | 1.478,80 |
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.% |
|---|