| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,4000 €
0,0000 (0,00%)
- Άνοιγμα 5,4500
- Υψηλό 5,5000
- Χαμηλό 5,2500
- Όγκος 45
- Τζίρος 242 €
- Πράξεις 6
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -3,63% | 1,9200 | 1,9400 | 1,7700 | 1.459 | 2.767,15 |
| 30/5/2016 | 1,9300 | 4,89% | 1,8000 | 1,9300 | 1,8000 | 436 | 827,34 |
| 27/5/2016 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 26/5/2016 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 25/5/2016 | 1,8400 | 6,98% | 1,8100 | 1,8400 | 1,8100 | 77 | 141,16 |
| 24/5/2016 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 23/5/2016 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 20/5/2016 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 19/5/2016 | 1,7200 | -2,27% | 1,6300 | 1,7200 | 1,6300 | 37 | 62,10 |
| 18/5/2016 | 1,7600 | 2,33% | 1,7200 | 1,7600 | 1,7200 | 150 | 260,58 |
| 17/5/2016 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 75 | 129,00 |
| 16/5/2016 | 1,7200 | 0,58% | 1,7200 | 1,7200 | 1,7200 | 125 | 215,00 |
| 13/5/2016 | 1,7100 | -6,56% | 1,7400 | 1,7700 | 1,6900 | 425 | 732,11 |
| 12/5/2016 | 1,8300 | 7,65% | 1,8300 | 1,8300 | 1,8300 | 25 | 45,60 |
| 11/5/2016 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 110 | 186,56 |
| 10/5/2016 | 1,7000 | 9,68% | 1,6500 | 1,7000 | 1,6500 | 1.149 | 1.931,36 |
| 09/5/2016 | 1,5500 | 9,93% | 1,4100 | 1,5500 | 1,4100 | 2.368 | 3.422,37 |
| 06/5/2016 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 05/5/2016 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 04/5/2016 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 28/4/2016 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 27/4/2016 | 1,4100 | -2,76% | 1,4100 | 1,4100 | 1,4100 | 35 | 49,14 |
| 26/4/2016 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 25/4/2016 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 22/4/2016 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 21/4/2016 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 20/4/2016 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 19/4/2016 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 18/4/2016 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 15/4/2016 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 14/4/2016 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 13/4/2016 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 12/4/2016 | 1,4500 | 0,69% | 1,4400 | 1,5000 | 1,4400 | 5.120 | 7.387,50 |
| 11/4/2016 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 08/4/2016 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 07/4/2016 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 06/4/2016 | 1,4400 | -10,00% | 1,4400 | 1,4400 | 1,4400 | 50 | 72,00 |
| 05/4/2016 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 04/4/2016 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 01/4/2016 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 31/3/2016 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 30/3/2016 | 1,6000 | 2,56% | 1,5600 | 1,6000 | 1,5600 | 150 | 234,90 |
| 29/3/2016 | 1,5600 | 2,63% | 1,5500 | 1,5600 | 1,5500 | 101 | 157,25 |
| 24/3/2016 | 1,5200 | 6,29% | 1,3700 | 1,5200 | 1,3700 | 60 | 83,60 |
| 23/3/2016 | 1,4300 | 0,70% | 1,4800 | 1,4800 | 1,4300 | 77 | 111,90 |
| 22/3/2016 | 1,4200 | -8,39% | 1,4200 | 1,4200 | 1,4200 | 22 | 31,95 |
| 21/3/2016 | 1,5500 | 4,73% | 1,4100 | 1,5500 | 1,4100 | 75 | 112,70 |
| 18/3/2016 | 1,4800 | -4,52% | 1,4100 | 1,4800 | 1,4100 | 150 | 212,50 |
| 17/3/2016 | 1,5500 | -0,64% | 1,4100 | 1,5500 | 1,4100 | 132 | 187,11 |
| 16/3/2016 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 15/3/2016 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 11/3/2016 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 10/3/2016 | 1,5600 | -1,27% | 1,5600 | 1,5600 | 1,5600 | 379 | 592,41 |
| 09/3/2016 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 08/3/2016 | 1,5800 | 9,72% | 1,5800 | 1,5800 | 1,5800 | 9 | 13,79 |
| 07/3/2016 | 1,4400 | -7,69% | 1,4100 | 1,5900 | 1,4100 | 395 | 568,74 |
| 04/3/2016 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 03/3/2016 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 02/3/2016 | 1,5600 | -1,27% | 1,5600 | 1,5600 | 1,5600 | 125 | 195,00 |
| 01/3/2016 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 29/2/2016 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 26/2/2016 | 1,5800 | 9,72% | 1,5800 | 1,5800 | 1,5800 | 6 | 9,88 |
| 25/2/2016 | 1,4400 | -10,00% | 1,4400 | 1,4400 | 1,4400 | 375 | 540,00 |
| 24/2/2016 | 1,6000 | 0,00% | 1,5400 | 1,6000 | 1,5200 | 325 | 506,06 |
| 23/2/2016 | 1,6000 | 0,63% | 1,5900 | 1,6000 | 1,5900 | 25 | 39,99 |
| 22/2/2016 | 1,5900 | 1,92% | 1,4400 | 1,5900 | 1,4100 | 312 | 454,75 |
| 19/2/2016 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 18/2/2016 | 1,5600 | 1,96% | 1,5500 | 1,5600 | 1,5500 | 999 | 1.554,40 |
| 17/2/2016 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 16/2/2016 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 15/2/2016 | 1,5300 | -0,65% | 1,4100 | 1,5300 | 1,4100 | 8 | 11,66 |
| 12/2/2016 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 11/2/2016 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 10/2/2016 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 09/2/2016 | 1,5400 | 4,05% | 1,4800 | 1,5500 | 1,3100 | 87 | 117,80 |
| 08/2/2016 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 397 | 588,30 |
| 05/2/2016 | 1,4800 | -0,67% | 1,4800 | 1,4800 | 1,4800 | 624 | 925,00 |
| 04/2/2016 | 1,4900 | -9,15% | 1,4900 | 1,4900 | 1,4900 | 684 | 1.019,28 |
| 03/2/2016 | 1,6400 | 9,33% | 1,4000 | 1,6400 | 1,4000 | 485 | 681,36 |
| 02/2/2016 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 01/2/2016 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 29/1/2016 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 28/1/2016 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 27/1/2016 | 1,5000 | 1,35% | 1,4000 | 1,5000 | 1,4000 | 607 | 892,25 |
| 26/1/2016 | 1,4800 | -3,27% | 1,3900 | 1,4800 | 1,3800 | 8.072 | 11.120,79 |
| 25/1/2016 | 1,5300 | 3,38% | 1,3500 | 1,5300 | 1,3500 | 200 | 300,40 |
| 22/1/2016 | 1,4800 | -3,90% | 1,4100 | 1,4800 | 1,3900 | 549 | 767,09 |
| 21/1/2016 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|