| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | -7,69 % | -0,5000 | 133 |
| CREDIA | 1,4940 | -5,32 % | -0,0840 | 3.530.516 |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | -0,0185 | 1.449.625 |
| ΔΟΜΙΚ | 2,2700 | -3,81 % | -0,0900 | 45.030 |
| EVR | 2,1800 | -3,54 % | -0,0800 | 42.670 |
| ΦΛΕΞΟ | 8,3000 | -3,49 % | -0,3000 | 5.000 |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | -0,0300 | 69.955 |
| ΕΛΣΤΡ | 2,4300 | -2,41 % | -0,0600 | 18.493 |
| ΟΛΥΜΠ | 2,4000 | -2,04 % | -0,0500 | 15.500 |
| EIS | 1,9500 | -2,01 % | -0,0400 | 60.589 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,5500 €
0,1000 (1,83%)
- Άνοιγμα 5,4500
- Υψηλό 5,5500
- Χαμηλό 5,4500
- Όγκος 202
- Τζίρος 1.101 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/8/2017 | 2,0910 | -8,09% | 2,2750 | 2,2750 | 2,0410 | 3.600 | 8.992,00 |
| 04/8/2017 | 2,2750 | 8,80% | 2,1750 | 2,3420 | 2,1750 | 1.045 | 2.837,00 |
| 03/8/2017 | 2,0910 | -8,69% | 1,8320 | 2,0910 | 1,8320 | 3.818 | 8.840,00 |
| 02/8/2017 | 2,2900 | 19,58% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 01/8/2017 | 1,9150 | -16,38% | 1,7900 | 1,9150 | 1,7820 | 147 | 314,00 |
| 31/7/2017 | 2,2900 | 23,32% | 2,2900 | 2,2900 | 2,2900 | 2 | 4,58 |
| 28/7/2017 | 1,8570 | -20,98% | 1,8490 | 1,8570 | 1,8490 | 350 | 774,00 |
| 27/7/2017 | 2,3500 | 19,53% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 26/7/2017 | 1,9660 | -0,81% | 1,9660 | 1,9660 | 1,9660 | 119 | 279,00 |
| 25/7/2017 | 1,9820 | -17,07% | 1,9660 | 1,9990 | 1,9320 | 620 | 1.469,00 |
| 24/7/2017 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 21/7/2017 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 20/7/2017 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 19/7/2017 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 18/7/2017 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 17/7/2017 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 14/7/2017 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 13/7/2017 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 12/7/2017 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 11/7/2017 | 2,3900 | 19,56% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 10/7/2017 | 1,9990 | 0,86% | 1,9990 | 1,9990 | 1,9910 | 840 | 2.003,00 |
| 07/7/2017 | 1,9820 | 2,59% | 1,9570 | 2,0080 | 1,9570 | 2.292 | 5.435,00 |
| 06/7/2017 | 1,9320 | 0,00% | 1,9570 | 1,9570 | 1,9150 | 620 | 1.433,00 |
| 05/7/2017 | 1,9320 | 4,04% | 1,9820 | 2,0080 | 1,9320 | 1.779 | 4.198,00 |
| 04/7/2017 | 1,8570 | -19,96% | 1,8570 | 1,8570 | 1,8570 | 32 | 71,00 |
| 03/7/2017 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 30/6/2017 | 2,3200 | 19,53% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 29/6/2017 | 1,9410 | -13,73% | 1,8400 | 1,9990 | 1,8400 | 1.380 | 3.080,00 |
| 28/6/2017 | 2,2500 | 19,55% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 27/6/2017 | 1,8820 | 0,00% | 1,8820 | 1,8820 | 1,8820 | 90 | 202,00 |
| 26/6/2017 | 1,8820 | -1,31% | 1,8820 | 1,8820 | 1,8820 | 810 | 1.822,00 |
| 23/6/2017 | 1,9070 | 10,10% | 1,9070 | 1,9070 | 1,9070 | 9 | 20,00 |
| 22/6/2017 | 1,7320 | -9,56% | 1,8070 | 1,8070 | 1,7320 | 130 | 278,00 |
| 21/6/2017 | 1,9150 | -14,89% | 1,8990 | 1,9490 | 1,8990 | 2.371 | 5.422,00 |
| 20/6/2017 | 2,2500 | 19,55% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 19/6/2017 | 1,8820 | -16,36% | 1,8820 | 1,8990 | 1,8820 | 2.501 | 5.627,00 |
| 16/6/2017 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 15/6/2017 | 2,2500 | 19,55% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 14/6/2017 | 1,8820 | -14,45% | 1,8820 | 1,8820 | 1,8820 | 285 | 641,00 |
| 13/6/2017 | 2,2000 | 19,57% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 12/6/2017 | 1,8400 | -14,42% | 1,8400 | 1,8400 | 1,8400 | 400 | 880,00 |
| 09/6/2017 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 08/6/2017 | 2,1500 | 19,58% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 07/6/2017 | 1,7980 | -17,14% | 1,7980 | 1,7980 | 1,7980 | 250 | 537,00 |
| 06/6/2017 | 2,1700 | 19,56% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 02/6/2017 | 1,8150 | -2,26% | 1,8150 | 1,8150 | 1,8150 | 125 | 271,00 |
| 01/6/2017 | 1,8570 | 1,36% | 1,9070 | 1,9070 | 1,8400 | 1.704 | 3.785,00 |
| 31/5/2017 | 1,8320 | -3,53% | 1,8240 | 1,8490 | 1,8240 | 130 | 284,00 |
| 30/5/2017 | 1,8990 | -13,68% | 1,7980 | 1,8990 | 1,7980 | 1.281 | 2.876,00 |
| 29/5/2017 | 2,2000 | 19,57% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 26/5/2017 | 1,8400 | -18,58% | 1,8400 | 1,8400 | 1,8400 | 3.250 | 7.150,00 |
| 25/5/2017 | 2,2600 | 19,58% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 24/5/2017 | 1,8900 | -13,70% | 1,8900 | 1,8900 | 1,8900 | 5 | 11,00 |
| 23/5/2017 | 2,1900 | 19,54% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 22/5/2017 | 1,8320 | -16,73% | 1,8320 | 1,8320 | 1,8320 | 500 | 1.095,00 |
| 19/5/2017 | 2,2000 | 19,57% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 18/5/2017 | 1,8400 | -16,74% | 1,8320 | 1,8400 | 1,8320 | 1.396 | 3.066,00 |
| 17/5/2017 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 16/5/2017 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 15/5/2017 | 2,2100 | 19,52% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 12/5/2017 | 1,8490 | 0,49% | 1,8320 | 1,8900 | 1,8320 | 143 | 316,00 |
| 11/5/2017 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 25 | 55,00 |
| 10/5/2017 | 1,8400 | -18,22% | 1,6980 | 1,8400 | 1,6980 | 135 | 275,00 |
| 09/5/2017 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 08/5/2017 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 05/5/2017 | 2,2500 | 19,55% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 04/5/2017 | 1,8820 | -2,49% | 1,6980 | 1,8820 | 1,6980 | 10.000 | 22.464,00 |
| 03/5/2017 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 02/5/2017 | 1,9300 | 19,58% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 28/4/2017 | 1,6140 | -8,14% | 1,6140 | 1,6140 | 1,6140 | 37 | 71,00 |
| 27/4/2017 | 1,7570 | -18,28% | 1,7980 | 1,7980 | 1,6730 | 41 | 84,00 |
| 26/4/2017 | 2,1500 | 19,58% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 25/4/2017 | 1,7980 | -11,86% | 1,6900 | 1,7980 | 1,6390 | 666 | 1.333,00 |
| 24/4/2017 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 21/4/2017 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 20/4/2017 | 2,0400 | 19,58% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 19/4/2017 | 1,7060 | -17,18% | 1,7060 | 1,7060 | 1,7060 | 32 | 65,00 |
| 18/4/2017 | 2,0600 | 19,56% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 13/4/2017 | 1,7230 | 0,00% | 1,7230 | 1,7230 | 1,7230 | 118 | 243,00 |
| 12/4/2017 | 1,7230 | 0,00% | 1,7230 | 1,7230 | 1,7230 | 25 | 51,00 |
| 11/4/2017 | 1,7230 | -21,68% | 1,8320 | 1,8320 | 1,7230 | 187 | 389,00 |
| 10/4/2017 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 07/4/2017 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 06/4/2017 | 2,2000 | 19,57% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 05/4/2017 | 1,8400 | -16,36% | 1,8400 | 1,8400 | 1,8400 | 335 | 737,00 |
| 04/4/2017 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 03/4/2017 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 31/3/2017 | 2,2000 | 19,57% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 30/3/2017 | 1,8400 | 0,44% | 1,8400 | 1,8740 | 1,8400 | 29.685 | 65.307,00 |
| 29/3/2017 | 1,8320 | -18,58% | 1,8740 | 1,8740 | 1,7060 | 96.716 | 212.201,00 |
| 28/3/2017 | 2,2500 | 19,55% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 27/3/2017 | 1,8820 | 0,00% | 1,8820 | 1,8820 | 1,8820 | 5 | 11,00 |
| 24/3/2017 | 1,8820 | 0,43% | 1,8820 | 1,8820 | 1,8820 | 5 | 11,00 |
| 23/3/2017 | 1,8740 | 6,66% | 1,7820 | 1,8820 | 1,7820 | 1.097 | 2.439,00 |
| 22/3/2017 | 1,7570 | -11,71% | 1,6730 | 1,7570 | 1,6730 | 71.573 | 149.241,00 |
| 21/3/2017 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 20/3/2017 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 17/3/2017 | 1,9900 | 19,52% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 16/3/2017 | 1,6650 | 4,78% | 1,5890 | 1,6730 | 1,5890 | 7.208 | 14.068,00 |
| 15/3/2017 | 1,5890 | -1,55% | 1,5890 | 1,5890 | 1,5890 | 500 | 950,00 |
| 14/3/2017 | 1,6140 | 0,00% | 1,6140 | 1,6140 | 1,6140 | 5.100 | 9.843,00 |
| 13/3/2017 | 1,6140 | 0,50% | 1,6140 | 1,6140 | 1,6140 | 200 | 386,00 |
| 10/3/2017 | 1,6060 | 1,07% | 1,5890 | 1,6230 | 1,5890 | 788 | 1.514,00 |
| 09/3/2017 | 1,5890 | -2,58% | 1,5890 | 1,5890 | 1,5890 | 425 | 807,00 |
| 08/3/2017 | 1,6310 | 0,00% | 1,5890 | 1,6310 | 1,5890 | 500 | 962,00 |
| 07/3/2017 | 1,6310 | 0,49% | 1,5310 | 1,6310 | 1,5060 | 350 | 661,00 |
| 06/3/2017 | 1,6230 | 0,56% | 1,6230 | 1,6310 | 1,6230 | 150 | 291,00 |
| 03/3/2017 | 1,6140 | 1,00% | 1,5810 | 1,6140 | 1,5810 | 911 | 1.735,00 |
| 02/3/2017 | 1,5980 | 0,57% | 1,6310 | 1,6310 | 1,5890 | 3.655 | 6.955,00 |
| 01/3/2017 | 1,5890 | -3,58% | 1,6900 | 1,6980 | 1,5890 | 165 | 332,00 |
| 28/2/2017 | 1,6480 | 0,00% | 1,6480 | 1,6730 | 1,6480 | 606 | 1.195,00 |
| 24/2/2017 | 1,6480 | 0,00% | 1,6480 | 1,6480 | 1,6480 | 50 | 98,00 |
| 23/2/2017 | 1,6480 | -13,26% | 1,6480 | 1,6480 | 1,6480 | 100 | 197,00 |
| 22/2/2017 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 21/2/2017 | 1,9000 | 19,57% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 20/2/2017 | 1,5890 | 0,00% | 1,5890 | 1,5890 | 1,5890 | 125 | 237,00 |
| 17/2/2017 | 1,5890 | 5,51% | 1,5890 | 1,5890 | 1,5890 | 117 | 222,00 |
| 16/2/2017 | 1,5060 | -20,74% | 1,5060 | 1,5060 | 1,5060 | 17 | 30,00 |
| 15/2/2017 | 1,9000 | 19,57% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 14/2/2017 | 1,5890 | 5,51% | 1,5640 | 1,5890 | 1,5060 | 260 | 490,00 |
| 13/2/2017 | 1,5060 | -13,94% | 1,5060 | 1,5060 | 1,5060 | 100 | 180,00 |
| 10/2/2017 | 1,7500 | 19,54% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 09/2/2017 | 1,4640 | -14,88% | 1,4640 | 1,4640 | 1,4640 | 61 | 106,00 |
| 08/2/2017 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 07/2/2017 | 1,7200 | 19,53% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 06/2/2017 | 1,4390 | -21,37% | 1,4470 | 1,4470 | 1,4050 | 125 | 215,00 |
| 03/2/2017 | 1,8300 | 19,53% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 02/2/2017 | 1,5310 | 2,82% | 1,4890 | 1,5310 | 1,4890 | 400 | 721,00 |
| 01/2/2017 | 1,4890 | -16,35% | 1,4890 | 1,4890 | 1,4890 | 500 | 890,00 |
| 31/1/2017 | 1,7800 | 0,00% | 1,7500 | 1,7800 | 1,7500 | 260 | 460,55 |
| 30/1/2017 | 1,7800 | -3,78% | 1,7900 | 1,7900 | 1,7800 | 150 | 267,50 |
| 27/1/2017 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 26/1/2017 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 25/1/2017 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 24/1/2017 | 1,8500 | 2,21% | 1,8500 | 1,8500 | 1,8500 | 65 | 120,25 |
| 23/1/2017 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 20/1/2017 | 1,8100 | -4,74% | 1,7800 | 1,9000 | 1,7800 | 757 | 1.381,03 |
| 19/1/2017 | 1,9000 | -3,55% | 1,8500 | 1,9000 | 1,8500 | 450 | 845,00 |
| 18/1/2017 | 1,9700 | 2,07% | 1,9700 | 1,9700 | 1,9700 | 250 | 492,50 |
| 17/1/2017 | 1,9300 | -2,03% | 1,8600 | 1,9300 | 1,8600 | 428 | 809,08 |
| 16/1/2017 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 13/1/2017 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 12/1/2017 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 11/1/2017 | 1,9700 | 19,54% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 10/1/2017 | 1,6480 | 5,37% | 1,5140 | 1,6480 | 1,4890 | 3.050 | 5.568,00 |
| 09/1/2017 | 1,5640 | -5,10% | 1,6140 | 1,6140 | 1,5060 | 4.456 | 8.082,00 |
| 05/1/2017 | 1,6480 | -14,61% | 1,4720 | 1,6480 | 1,4640 | 5.200 | 9.709,00 |
| 04/1/2017 | 1,9300 | 19,58% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 03/1/2017 | 1,6140 | -9,33% | 1,3630 | 1,6140 | 1,3630 | 110 | 182,00 |
| 02/1/2017 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 30/12/2016 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 29/12/2016 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 28/12/2016 | 1,7800 | 9,20% | 1,7700 | 1,7800 | 1,7700 | 200 | 354,75 |
| 27/12/2016 | 1,6300 | -4,12% | 1,6700 | 1,6700 | 1,6300 | 275 | 454,25 |
| 23/12/2016 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 22/12/2016 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 21/12/2016 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 20/12/2016 | 1,7000 | -4,49% | 1,6800 | 1,7000 | 1,6800 | 125 | 212,00 |
| 19/12/2016 | 1,7800 | 4,09% | 1,8000 | 1,8000 | 1,7500 | 1.400 | 2.494,00 |
| 16/12/2016 | 1,7100 | -10,94% | 1,8700 | 1,8700 | 1,6800 | 1.125 | 2.001,50 |
| 15/12/2016 | 1,9200 | 2,13% | 1,7200 | 1,9200 | 1,7200 | 24 | 45,28 |
| 14/12/2016 | 1,8800 | 9,94% | 1,8800 | 1,8800 | 1,8800 | 87 | 163,56 |
| 13/12/2016 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 12/12/2016 | 1,7100 | -3,39% | 1,7100 | 1,7100 | 1,7100 | 55 | 94,05 |
| 09/12/2016 | 1,7700 | 0,00% | 1,7500 | 1,7700 | 1,7300 | 700 | 1.224,00 |
| 08/12/2016 | 1,7700 | -1,67% | 1,7900 | 1,7900 | 1,7700 | 100 | 178,00 |
| 07/12/2016 | 1,8000 | -0,55% | 1,8000 | 1,8000 | 1,8000 | 50 | 90,00 |
| 06/12/2016 | 1,8100 | -2,16% | 1,8100 | 1,8100 | 1,8100 | 300 | 543,00 |
| 05/12/2016 | 1,8500 | -1,07% | 1,9900 | 1,9900 | 1,8500 | 2.800 | 5.232,50 |
| 02/12/2016 | 1,8700 | -0,53% | 1,8500 | 1,8700 | 1,8500 | 2.795 | 5.173,77 |
| 01/12/2016 | 1,8800 | -6,00% | 2,0000 | 2,0000 | 1,8700 | 1.388 | 2.645,37 |
| 30/11/2016 | 2,0000 | -2,44% | 1,9100 | 2,0000 | 1,9100 | 120 | 233,70 |
| 29/11/2016 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | 13 | 26,65 |
| 28/11/2016 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 25/11/2016 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 24/11/2016 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 23/11/2016 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 22/11/2016 | 2,0500 | 2,50% | 1,9800 | 2,0500 | 1,9800 | 4.800 | 9.549,49 |
| 21/11/2016 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 18/11/2016 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 17/11/2016 | 2,0000 | 0,00% | 1,9800 | 2,0000 | 1,9800 | 100 | 199,18 |
| 16/11/2016 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 15/11/2016 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 14/11/2016 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 11/11/2016 | 2,0000 | 0,00% | 1,8800 | 2,0000 | 1,8800 | 1.550 | 3.038,76 |
| 10/11/2016 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 09/11/2016 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 08/11/2016 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 200 | 400,00 |
| 07/11/2016 | 2,0000 | 0,00% | 1,9000 | 2,0000 | 1,9000 | 50 | 99,60 |
| 04/11/2016 | 2,0000 | 1,01% | 1,9800 | 2,0000 | 1,9700 | 3.050 | 6.063,60 |
| 03/11/2016 | 1,9800 | 0,51% | 1,9100 | 1,9800 | 1,9100 | 700 | 1.358,00 |
| 02/11/2016 | 1,9700 | 0,00% | 1,8600 | 1,9700 | 1,8600 | 250 | 481,50 |
| 01/11/2016 | 1,9700 | 1,03% | 1,9000 | 1,9800 | 1,9000 | 500 | 966,93 |
| 31/10/2016 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 27/10/2016 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 26/10/2016 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 25/10/2016 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 24/10/2016 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 21/10/2016 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 20/10/2016 | 1,9500 | 4,84% | 1,7500 | 1,9500 | 1,7500 | 2.000 | 3.860,40 |
| 19/10/2016 | 1,8600 | 2,20% | 1,8500 | 1,8600 | 1,8500 | 11.100 | 20.645,00 |
| 18/10/2016 | 1,8200 | 1,68% | 1,6900 | 1,8300 | 1,6700 | 1.250 | 2.221,03 |
| 17/10/2016 | 1,7900 | 4,68% | 1,7100 | 1,8000 | 1,7100 | 2.000 | 3.551,50 |
| 14/10/2016 | 1,7100 | 1,18% | 1,6700 | 1,7500 | 1,6700 | 2.000 | 3.396,20 |
| 13/10/2016 | 1,6900 | 0,00% | 1,5600 | 1,6900 | 1,5400 | 1.299 | 2.123,46 |
| 12/10/2016 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 11/10/2016 | 1,6900 | 2,42% | 1,5000 | 1,7200 | 1,5000 | 1.600 | 2.641,24 |
| 10/10/2016 | 1,6500 | -1,79% | 1,5800 | 1,6500 | 1,5700 | 240 | 380,21 |
| 07/10/2016 | 1,6800 | 6,33% | 1,6400 | 1,6900 | 1,6200 | 1.355 | 2.247,37 |
| 06/10/2016 | 1,5800 | 8,97% | 1,4500 | 1,5800 | 1,4500 | 6.320 | 9.736,39 |
| 05/10/2016 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 04/10/2016 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 03/10/2016 | 1,4500 | -1,36% | 1,4500 | 1,4500 | 1,4500 | 200 | 290,00 |
| 30/9/2016 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 29/9/2016 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 28/9/2016 | 1,4700 | -0,68% | 1,3900 | 1,4700 | 1,3500 | 729 | 1.021,14 |
| 27/9/2016 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 26/9/2016 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 23/9/2016 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 22/9/2016 | 1,4800 | -0,67% | 1,4800 | 1,4800 | 1,4800 | 105 | 154,80 |
| 21/9/2016 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 20/9/2016 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 19/9/2016 | 1,4900 | -0,67% | 1,3500 | 1,4900 | 1,3500 | 55 | 79,39 |
| 16/9/2016 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 15/9/2016 | 1,5000 | 7,91% | 1,3200 | 1,5000 | 1,3100 | 174 | 235,39 |
| 14/9/2016 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 13/9/2016 | 1,3900 | 0,00% | 1,3200 | 1,4600 | 1,3200 | 272 | 381,12 |
| 12/9/2016 | 1,3900 | -4,14% | 1,3200 | 1,3900 | 1,3200 | 144 | 199,52 |
| 09/9/2016 | 1,4500 | 4,32% | 1,3300 | 1,4500 | 1,3300 | 184 | 256,90 |
| 08/9/2016 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 07/9/2016 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 06/9/2016 | 1,3900 | -4,79% | 1,3800 | 1,4200 | 1,3800 | 930 | 1.290,00 |
| 05/9/2016 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 02/9/2016 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 01/9/2016 | 1,4600 | -14,12% | 1,3300 | 1,4600 | 1,3300 | 961 | 1.330,30 |
| 31/8/2016 | 1,7000 | 0,59% | 1,5800 | 1,7000 | 1,5800 | 75 | 126,30 |
| 30/8/2016 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 29/8/2016 | 1,6900 | 1,81% | 1,6000 | 1,6900 | 1,6000 | 55 | 91,60 |
| 26/8/2016 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 25/8/2016 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 24/8/2016 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 23/8/2016 | 1,6600 | -5,14% | 1,6200 | 1,6600 | 1,6100 | 240 | 389,40 |
| 22/8/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 19/8/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 18/8/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 17/8/2016 | 1,7500 | -1,13% | 1,6400 | 1,7500 | 1,6400 | 31 | 54,14 |
| 16/8/2016 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 12/8/2016 | 1,7700 | 2,91% | 1,6100 | 1,7700 | 1,6100 | 71 | 123,27 |
| 11/8/2016 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 10/8/2016 | 1,7200 | -2,82% | 1,6300 | 1,7200 | 1,6300 | 80 | 133,40 |
| 09/8/2016 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 08/8/2016 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 05/8/2016 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 04/8/2016 | 1,7700 | 1,14% | 1,6500 | 1,7700 | 1,6500 | 1.604 | 2.664,44 |
| 03/8/2016 | 1,7500 | -2,78% | 1,6300 | 1,8500 | 1,6300 | 395 | 691,73 |
| 02/8/2016 | 1,8000 | -10,00% | 1,8000 | 1,8000 | 1,8000 | 269 | 484,20 |
| 01/8/2016 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 29/7/2016 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 28/7/2016 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 27/7/2016 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 26/7/2016 | 2,0000 | 1,52% | 2,0000 | 2,0000 | 2,0000 | 5 | 10,00 |
| 25/7/2016 | 1,9700 | 6,49% | 1,6300 | 1,9700 | 1,6300 | 160 | 270,18 |
| 22/7/2016 | 1,8500 | 4,52% | 1,6700 | 1,8500 | 1,6700 | 925 | 1.665,65 |
| 21/7/2016 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 20/7/2016 | 1,7700 | -9,23% | 2,0500 | 2,0500 | 1,7700 | 111 | 203,75 |
| 19/7/2016 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 525 | 1.023,75 |
| 18/7/2016 | 1,9500 | -7,14% | 1,8900 | 1,9500 | 1,8900 | 145 | 280,05 |
| 15/7/2016 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 14/7/2016 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 13/7/2016 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 12/7/2016 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 11/7/2016 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 08/7/2016 | 2,1000 | 6,60% | 2,0000 | 2,1000 | 2,0000 | 875 | 1.780,30 |
| 07/7/2016 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 06/7/2016 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 05/7/2016 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 04/7/2016 | 1,9700 | -1,50% | 1,8100 | 1,9700 | 1,8000 | 195 | 354,06 |
| 01/7/2016 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 30/6/2016 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 29/6/2016 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 28/6/2016 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 50 | 100,00 |
| 27/6/2016 | 2,0000 | 0,00% | 1,8100 | 2,0000 | 1,8100 | 21 | 38,66 |
| 24/6/2016 | 2,0000 | 0,00% | 1,9700 | 2,0000 | 1,9600 | 2.747 | 5.471,88 |
| 23/6/2016 | 2,0000 | 0,50% | 1,9200 | 2,0000 | 1,9200 | 749 | 1.482,80 |
| 22/6/2016 | 1,9900 | -0,50% | 1,8200 | 1,9900 | 1,8200 | 254 | 465,75 |
| 21/6/2016 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 17/6/2016 | 2,0000 | 1,01% | 1,9700 | 2,0000 | 1,9700 | 3.996 | 7.985,99 |
| 16/6/2016 | 1,9800 | 3,13% | 1,8400 | 1,9800 | 1,8400 | 1.498 | 2.905,53 |
| 15/6/2016 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 14/6/2016 | 1,9200 | -4,95% | 1,8300 | 1,9200 | 1,8200 | 247 | 465,20 |
| 13/6/2016 | 2,0200 | 5,76% | 1,8400 | 2,0200 | 1,8400 | 2.250 | 4.367,90 |
| 10/6/2016 | 1,9100 | 2,14% | 1,7100 | 1,9100 | 1,7000 | 3.796 | 6.991,53 |
| 09/6/2016 | 1,8700 | 3,89% | 1,8000 | 1,8800 | 1,8000 | 15 | 28,00 |
| 08/6/2016 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 07/6/2016 | 1,8000 | -3,23% | 1,7000 | 1,8000 | 1,6900 | 440 | 758,45 |
| 06/6/2016 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 03/6/2016 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 02/6/2016 | 1,8600 | -0,53% | 1,7100 | 1,8600 | 1,7100 | 265 | 454,90 |
| 01/6/2016 | 1,8700 | 0,54% | 1,8700 | 1,8700 | 1,8700 | 45 | 84,06 |
| 31/5/2016 | 1,8600 | 0,00% | 1,9200 | 1,9400 | 1,7700 | 1.459 | 2.767,15 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΑΙΣ | 3,6850 | 4,54 % | 0,1600 | 168.454 |
| ΤΖΚΑ | 1,5650 | 3,64 % | 0,0550 | 8.504 |
| ΒΙΟ | 12,2600 | 3,37 % | 0,4000 | 163.283 |
| ONYX | 1,8300 | 3,10 % | 0,0550 | 346.393 |
| ΙΚΤΙΝ | 0,4390 | 2,57 % | 0,0110 | 241.908 |
| ΕΛΧΑ | 4,1750 | 2,45 % | 0,1000 | 406.234 |
| CENER | 17,0000 | 2,29 % | 0,3800 | 309.009 |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 14.237.648 |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 0,0014 | 1.757.480 |
| ΕΛΒΕ | 5,5500 | 1,83 % | 0,1000 | 202 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 56.081.411 |
| ΕΤΕ | 14,8950 | -0,80 % | -0,1200 | 50.247.240 |
| ΠΕΙΡ | 8,1000 | 1,35 % | 0,1080 | 42.617.171 |
| ΑΛΦΑ | 3,9790 | 0,94 % | 0,0370 | 27.431.665 |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | -0,4800 | 23.640.443 |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 0,4400 | 23.176.235 |
| ΟΠΑΠ | 17,8700 | -1,27 % | -0,2300 | 16.912.994 |
| ΔΕΗ | 18,5100 | 0,05 % | 0,0100 | 11.607.398 |
| MTLN | 43,6200 | -1,09 % | -0,4800 | 9.510.181 |
| TITC | 54,7000 | -0,73 % | -0,4000 | 8.214.561 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 56,08εκ. |
| ΑΛΦΑ | 3,9790 | 0,94 % | 6.943.393 | 27,43εκ. |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 42,62εκ. |
| BYLOT | 1,0540 | -1,86 % | 3.583.553 | 3,81εκ. |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,32εκ. |
| ΕΤΕ | 14,8950 | -0,80 % | 3.368.178 | 50,25εκ. |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 1.757.480 | 122,9χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 630,1χιλ. |
| ΟΠΑΠ | 17,8700 | -1,27 % | 946.556 | 16,91εκ. |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 23,64εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| DIMAND | 11,8500 | 0,42 % | 451.219 | 2,42 % |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 773.153 | 0,75 % |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 0,67 % |
| YKNOT | 2,1400 | -0,93 % | 50.142 | 0,66 % |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | 69.955 | 0,56 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 0,47 % |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 0,43 % |
| EIS | 1,9500 | -2,01 % | 60.589 | 0,40 % |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 0,39 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6300 | 0,00 % | 230 | 13,49 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 12,96 % |
| ΧΑΙΔΕ | 0,7500 | -1,96 % | 11.100 | 11,11 % |
| ΑΑΑΚ | 6,0000 | -7,69 % | 133 | 6,92 % |
| ΠΡΔ | 0,4460 | 1,83 % | 39.880 | 6,85 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 6,77 % |
| ΣΠΙ | 0,6360 | -0,31 % | 188 | 6,27 % |
| ΦΡΙΓΟ | 0,4450 | -0,45 % | 9.078 | 6,26 % |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,96 % |
| ΕΛΙΝ | 2,4500 | -0,41 % | 18.010 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|