| 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 |
|---|---|---|---|---|---|---|---|
| 20/1/2016 | 1,5400 | 4,76% | 1,5400 | 1,5400 | 1,5400 | 21 | 32,34 |
| 19/1/2016 | 1,4700 | -8,13% | 1,4700 | 1,4700 | 1,4700 | 75 | 110,98 |
| 18/1/2016 | 1,6000 | -2,44% | 1,5100 | 1,6000 | 1,4800 | 43.426 | 65.198,18 |
| 15/1/2016 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 14/1/2016 | 1,6400 | 0,00% | 1,4900 | 1,6400 | 1,4900 | 5.451 | 8.366,85 |
| 13/1/2016 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 12/1/2016 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 11/1/2016 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 08/1/2016 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 07/1/2016 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 05/1/2016 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 04/1/2016 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 31/12/2015 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 30/12/2015 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 29/12/2015 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 28/12/2015 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 30 | 49,90 |
| 23/12/2015 | 1,6400 | 0,00% | 1,5000 | 1,6400 | 1,5000 | 180 | 270,00 |
| 22/12/2015 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 21/12/2015 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 18/12/2015 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 17/12/2015 | 1,6400 | 0,00% | 1,6000 | 1,6500 | 1,6000 | 475 | 775,80 |
| 16/12/2015 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 15/12/2015 | 1,6400 | -1,80% | 1,6400 | 1,6400 | 1,6400 | 38 | 62,73 |
| 14/12/2015 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 11/12/2015 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 10/12/2015 | 1,6700 | -0,60% | 1,6000 | 1,6700 | 1,6000 | 2.048 | 3.283,40 |
| 09/12/2015 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 71 | 119,83 |
| 08/12/2015 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 07/12/2015 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 04/12/2015 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 03/12/2015 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 02/12/2015 | 1,6800 | 0,60% | 1,6800 | 1,6800 | 1,5900 | 5 | 9,22 |
| 01/12/2015 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 30/11/2015 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 27/11/2015 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 26/11/2015 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 25/11/2015 | 1,6700 | -0,60% | 1,5300 | 1,6700 | 1,5200 | 182 | 278,94 |
| 24/11/2015 | 1,6800 | 8,39% | 1,5300 | 1,6800 | 1,4900 | 425 | 663,80 |
| 23/11/2015 | 1,5500 | -3,73% | 1,5500 | 1,5500 | 1,5500 | 1 | 1,94 |
| 20/11/2015 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 125 | 201,50 |
| 19/11/2015 | 1,6100 | 0,00% | 1,6200 | 1,7000 | 1,6100 | 1.329 | 2.193,66 |
| 18/11/2015 | 1,6100 | -8,00% | 1,6100 | 1,6100 | 1,6100 | 2 | 4,03 |
| 17/11/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 16/11/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 13/11/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 12/11/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 11/11/2015 | 1,7500 | 0,00% | 1,6000 | 1,7500 | 1,6000 | 125 | 203,70 |
| 10/11/2015 | 1,7500 | 0,00% | 1,6000 | 1,7500 | 1,6000 | 125 | 207,60 |
| 09/11/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 06/11/2015 | 1,7500 | 1,16% | 1,5900 | 1,7500 | 1,5900 | 136 | 218,32 |
| 05/11/2015 | 1,7300 | -1,70% | 1,6300 | 1,7300 | 1,5900 | 387 | 621,96 |
| 04/11/2015 | 1,7600 | 0,00% | 1,6200 | 1,7600 | 1,6100 | 125 | 205,03 |
| 03/11/2015 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 02/11/2015 | 1,7600 | 0,00% | 1,5900 | 1,7600 | 1,5900 | 849 | 1.391,94 |
| 30/10/2015 | 1,7600 | 1,15% | 1,6100 | 1,7600 | 1,6100 | 135 | 218,60 |
| 29/10/2015 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 27/10/2015 | 1,7400 | 0,00% | 1,5900 | 1,7400 | 1,5700 | 512 | 852,30 |
| 26/10/2015 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 23/10/2015 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 22/10/2015 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 21/10/2015 | 1,7400 | -5,43% | 1,6600 | 1,7600 | 1,6600 | 79 | 133,65 |
| 20/10/2015 | 1,8400 | 0,00% | 1,6900 | 1,8400 | 1,6600 | 137 | 231,55 |
| 19/10/2015 | 1,8400 | -3,66% | 1,7200 | 1,8400 | 1,7200 | 125 | 223,50 |
| 16/10/2015 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 15/10/2015 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 14/10/2015 | 1,9100 | -4,02% | 1,7900 | 1,9100 | 1,7900 | 167 | 300,99 |
| 13/10/2015 | 1,9900 | 0,00% | 1,7900 | 1,9900 | 1,7900 | 255 | 457,92 |
| 12/10/2015 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 09/10/2015 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 08/10/2015 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 07/10/2015 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 06/10/2015 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 05/10/2015 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 02/10/2015 | 1,9900 | 5,85% | 1,7000 | 1,9900 | 1,6900 | 400 | 680,70 |
| 01/10/2015 | 1,8800 | 1,62% | 1,8800 | 1,8800 | 1,8800 | 150 | 282,00 |
| 30/9/2015 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 29/9/2015 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 28/9/2015 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 25/9/2015 | 1,8500 | -7,50% | 1,8100 | 1,9800 | 1,8100 | 600 | 1.086,65 |
| 24/9/2015 | 2,0000 | 9,89% | 2,0000 | 2,0000 | 2,0000 | 20 | 39,50 |
| 23/9/2015 | 1,8200 | -1,09% | 1,6700 | 1,8900 | 1,6700 | 1.489 | 2.634,86 |
| 22/9/2015 | 1,8400 | -1,08% | 1,7000 | 1,8800 | 1,7000 | 602 | 1.065,01 |
| 21/9/2015 | 1,8600 | 3,33% | 1,8600 | 1,8600 | 1,8600 | 59 | 110,29 |
| 18/9/2015 | 1,8000 | 0,00% | 1,7000 | 1,8000 | 1,7000 | 159 | 278,94 |
| 17/9/2015 | 1,8000 | 5,88% | 1,7000 | 1,8000 | 1,7000 | 587 | 1.055,92 |
| 16/9/2015 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 214 | 364,09 |
| 15/9/2015 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 14/9/2015 | 1,7000 | 4,29% | 1,7000 | 1,7000 | 1,7000 | 3 | 4,98 |
| 11/9/2015 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 10/9/2015 | 1,6300 | -2,98% | 1,6800 | 1,6800 | 1,6300 | 411 | 677,20 |
| 09/9/2015 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 08/9/2015 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 07/9/2015 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 9 | 14,79 |
| 04/9/2015 | 1,6800 | 5,66% | 1,5400 | 1,6800 | 1,5400 | 154 | 244,56 |
| 03/9/2015 | 1,5900 | 1,27% | 1,7000 | 1,7000 | 1,5900 | 122 | 199,43 |
| 02/9/2015 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 01/9/2015 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 31/8/2015 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 28/8/2015 | 1,5700 | -4,27% | 1,5700 | 1,5700 | 1,5700 | 59 | 92,40 |
| 27/8/2015 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 26/8/2015 | 1,6400 | 0,00% | 1,5900 | 1,6700 | 1,5900 | 62 | 99,90 |
| 25/8/2015 | 1,6400 | -4,09% | 1,6400 | 1,7700 | 1,6400 | 2.143 | 3.579,77 |
| 24/8/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 21/8/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 20/8/2015 | 1,7100 | 0,00% | 1,7100 | 1,7400 | 1,6200 | 648 | 1.087,30 |
| 19/8/2015 | 1,7100 | -3,39% | 1,7100 | 1,8000 | 1,7100 | 46 | 78,85 |
| 18/8/2015 | 1,7700 | 1,72% | 1,7700 | 1,7700 | 1,7700 | 587 | 1.040,00 |
| 17/8/2015 | 1,7400 | -0,57% | 1,7400 | 1,7400 | 1,7400 | 88 | 153,30 |
| 14/8/2015 | 1,7500 | -5,91% | 1,7500 | 1,7500 | 1,7500 | 103 | 179,55 |
| 13/8/2015 | 1,8600 | 1,09% | 1,6800 | 1,8700 | 1,6600 | 13.288 | 22.765,35 |
| 12/8/2015 | 1,8400 | 0,00% | 1,8000 | 1,8400 | 1,8000 | 147 | 266,50 |
| 11/8/2015 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 10/8/2015 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 07/8/2015 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 06/8/2015 | 1,8400 | 3,95% | 1,6100 | 1,8500 | 1,6100 | 954 | 1.627,12 |
| 05/8/2015 | 1,7700 | 0,00% | 1,5900 | 1,7700 | 1,5900 | 257 | 421,21 |
| 04/8/2015 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 03/8/2015 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 26/6/2015 | 1,7700 | -0,56% | 1,5500 | 1,7700 | 1,5200 | 1.115 | 1.756,00 |
| 25/6/2015 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 24/6/2015 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 23/6/2015 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 22/6/2015 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 19/6/2015 | 1,7800 | 11,25% | 1,5300 | 1,7800 | 1,5300 | 101 | 157,89 |
| 18/6/2015 | 1,6000 | 1,91% | 1,7200 | 1,7200 | 1,6000 | 159 | 256,19 |
| 17/6/2015 | 1,5700 | -8,19% | 1,8100 | 1,8100 | 1,5700 | 212 | 333,68 |
| 16/6/2015 | 1,7100 | -8,06% | 1,7000 | 1,7200 | 1,5600 | 526 | 849,65 |
| 15/6/2015 | 1,8600 | 8,14% | 1,8600 | 1,8600 | 1,8600 | 59 | 109,20 |
| 12/6/2015 | 1,7200 | -2,82% | 1,7000 | 1,7200 | 1,7000 | 117 | 201,50 |
| 11/6/2015 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 10/6/2015 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 09/6/2015 | 1,7700 | 0,57% | 1,5700 | 1,7700 | 1,5700 | 35 | 59,28 |
| 08/6/2015 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 05/6/2015 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 04/6/2015 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 03/6/2015 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 02/6/2015 | 1,7600 | 1,15% | 1,7600 | 1,7600 | 1,5700 | 3 | 5,64 |
| 29/5/2015 | 1,7400 | 0,58% | 1,7400 | 1,7400 | 1,7400 | 59 | 102,91 |
| 28/5/2015 | 1,7300 | 2,37% | 1,7100 | 1,7300 | 1,7100 | 118 | 201,31 |
| 27/5/2015 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 26/5/2015 | 1,6900 | 0,60% | 1,6900 | 1,6900 | 1,6900 | 191 | 321,90 |
| 25/5/2015 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 22/5/2015 | 1,6800 | 1,82% | 1,6800 | 1,6800 | 1,6800 | 88 | 147,60 |
| 21/5/2015 | 1,6500 | -0,60% | 1,6500 | 1,6500 | 1,6500 | 103 | ,00 |
| 20/5/2015 | 1,6600 | 1,22% | 1,6500 | 1,6600 | 1,6500 | 176 | ,00 |
| 19/5/2015 | 1,6400 | 2,50% | 1,6100 | 1,6400 | 1,6100 | 569 | ,00 |
| 18/5/2015 | 1,6000 | 2,56% | 1,5300 | 1,6000 | 1,5300 | 141 | ,00 |
| 15/5/2015 | 1,5600 | 1,30% | 1,5600 | 1,6200 | 1,5600 | 1.704 | ,00 |
| 14/5/2015 | 1,5400 | 4,05% | 1,5400 | 1,5400 | 1,5400 | 8 | ,00 |
| 13/5/2015 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 12/5/2015 | 1,4800 | 2,78% | 1,5000 | 1,5000 | 1,4600 | 14.683 | ,00 |
| 11/5/2015 | 1,4400 | -9,43% | 1,4500 | 1,4500 | 1,4400 | 294 | ,00 |
| 08/5/2015 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 07/5/2015 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 06/5/2015 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 05/5/2015 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 04/5/2015 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 30/4/2015 | 1,5900 | 4,61% | 1,5500 | 1,5900 | 1,5500 | 295 | ,00 |
| 29/4/2015 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 28/4/2015 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 27/4/2015 | 1,5200 | 0,66% | 1,3700 | 1,5200 | 1,3500 | 448 | ,00 |
| 24/4/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 23/4/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 22/4/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 21/4/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 20/4/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 17/4/2015 | 1,5100 | 0,67% | 1,3700 | 1,5100 | 1,3700 | 9 | ,00 |
| 16/4/2015 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 15/4/2015 | 1,5000 | 2,74% | 1,4000 | 1,5000 | 1,4000 | 2.144 | ,00 |
| 14/4/2015 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 09/4/2015 | 1,4600 | 0,00% | 1,4300 | 1,4600 | 1,4300 | 528 | ,00 |
| 08/4/2015 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 07/4/2015 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 02/4/2015 | 1,4600 | 4,29% | 1,4600 | 1,4600 | 1,4600 | 29 | ,00 |
| 01/4/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 31/3/2015 | 1,4000 | -1,41% | 1,4000 | 1,4000 | 1,4000 | 88 | ,00 |
| 30/3/2015 | 1,4200 | -0,70% | 1,4200 | 1,4200 | 1,4200 | 73 | ,00 |
| 27/3/2015 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4200 | 499 | ,00 |
| 26/3/2015 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 24/3/2015 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 23/3/2015 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 20/3/2015 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 940 | ,00 |
| 19/3/2015 | 1,4300 | -1,38% | 1,4400 | 1,4500 | 1,4300 | 1.762 | ,00 |
| 18/3/2015 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 1.835 | ,00 |
| 17/3/2015 | 1,4500 | -2,68% | 1,4500 | 1,4500 | 1,4500 | 1.758 | ,00 |
| 16/3/2015 | 1,4900 | 2,05% | 1,4500 | 1,4900 | 1,4500 | 379 | ,00 |
| 13/3/2015 | 1,4600 | -0,68% | 1,4400 | 1,4600 | 1,4400 | 32 | ,00 |
| 12/3/2015 | 1,4700 | 1,38% | 1,4600 | 1,5000 | 1,4600 | 896 | ,00 |
| 11/3/2015 | 1,4500 | -0,68% | 1,4500 | 1,4500 | 1,4500 | 29 | ,00 |
| 10/3/2015 | 1,4600 | -0,68% | 1,4800 | 1,5000 | 1,4600 | 287 | ,00 |
| 09/3/2015 | 1,4700 | -3,29% | 1,4800 | 1,4800 | 1,4700 | 12.525 | ,00 |
| 06/3/2015 | 1,5200 | 0,66% | 1,5200 | 1,5200 | 1,5200 | 6 | ,00 |
| 05/3/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 04/3/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 03/3/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 02/3/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 27/2/2015 | 1,5100 | -0,66% | 1,5200 | 1,5200 | 1,4500 | 1.580 | ,00 |
| 26/2/2015 | 1,5200 | -0,65% | 1,4800 | 1,5200 | 1,4800 | 569 | ,00 |
| 25/2/2015 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 396 | ,00 |
| 24/2/2015 | 1,5300 | 0,66% | 1,4400 | 1,5300 | 1,4400 | 2.349 | ,00 |
| 20/2/2015 | 1,5200 | 0,00% | 1,4900 | 1,5200 | 1,4900 | 176 | ,00 |
| 19/2/2015 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 18/2/2015 | 1,5200 | 2,70% | 1,4500 | 1,5200 | 1,4500 | 294 | ,00 |
| 17/2/2015 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 3.076 | ,00 |
| 16/2/2015 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 441 | ,00 |
| 13/2/2015 | 1,4800 | 0,68% | 1,4700 | 1,5300 | 1,4700 | 2.261 | ,00 |
| 12/2/2015 | 1,4700 | 3,52% | 1,4600 | 1,5000 | 1,4600 | 4.346 | ,00 |
| 11/2/2015 | 1,4200 | -3,40% | 1,4200 | 1,4200 | 1,4200 | 117 | ,00 |
| 10/2/2015 | 1,4700 | 2,80% | 1,4700 | 1,4700 | 1,4700 | 147 | ,00 |
| 09/2/2015 | 1,4300 | -8,92% | 1,4500 | 1,4500 | 1,4300 | 294 | ,00 |
| 06/2/2015 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 05/2/2015 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 04/2/2015 | 1,5700 | 7,53% | 1,5300 | 1,5700 | 1,5300 | 59.815 | ,00 |
| 03/2/2015 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 02/2/2015 | 1,4600 | -7,01% | 1,4500 | 1,4600 | 1,4500 | 132 | ,00 |
| 30/1/2015 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 29/1/2015 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 28/1/2015 | 1,5700 | 3,97% | 1,3700 | 1,5800 | 1,3700 | 396 | ,00 |
| 27/1/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 26/1/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 23/1/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 22/1/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 21/1/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 20/1/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 19/1/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 16/1/2015 | 1,5100 | 10,22% | 1,5100 | 1,5100 | 1,5100 | 59 | ,00 |
| 15/1/2015 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 14/1/2015 | 1,3700 | -9,87% | 1,6500 | 1,6500 | 1,3700 | 406 | ,00 |
| 13/1/2015 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 12/1/2015 | 1,5200 | 8,57% | 1,5200 | 1,5200 | 1,5200 | 29 | ,00 |
| 09/1/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/1/2015 | 1,4000 | 4,48% | 1,4000 | 1,4000 | 1,4000 | 176 | ,00 |
| 07/1/2015 | 1,3400 | -10,67% | 1,3700 | 1,4000 | 1,3300 | 2.437 | ,00 |
| 05/1/2015 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 02/1/2015 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 31/12/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 30/12/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 29/12/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 23/12/2014 | 1,5000 | 10,29% | 1,5000 | 1,5000 | 1,5000 | 147 | ,00 |
| 22/12/2014 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 19/12/2014 | 1,3600 | -1,45% | 1,4000 | 1,4500 | 1,3500 | 7.723 | ,00 |
| 18/12/2014 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 17/12/2014 | 1,3800 | -2,13% | 1,4000 | 1,4000 | 1,3800 | 394 | ,00 |
| 16/12/2014 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 15/12/2014 | 1,4100 | 0,71% | 1,4600 | 1,4600 | 1,4100 | 584 | ,00 |
| 12/12/2014 | 1,4000 | -2,10% | 1,3500 | 1,4100 | 1,3500 | 1.614 | ,00 |
| 11/12/2014 | 1,4300 | -1,38% | 1,5300 | 1,5300 | 1,2700 | 3.349 | ,00 |
| 10/12/2014 | 1,4500 | -3,97% | 1,6000 | 1,6000 | 1,4500 | 235 | ,00 |
| 09/12/2014 | 1,5100 | -9,58% | 1,6300 | 1,6300 | 1,5100 | 4.698 | ,00 |
| 08/12/2014 | 1,6700 | 1,83% | 1,6600 | 1,6700 | 1,6600 | 294 | ,00 |
| 05/12/2014 | 1,6400 | 0,00% | 1,6700 | 1,6700 | 1,6300 | 206 | ,00 |
| 04/12/2014 | 1,6400 | -3,53% | 1,6400 | 1,6400 | 1,6300 | 558 | ,00 |
| 03/12/2014 | 1,7000 | 3,66% | 1,6700 | 1,7000 | 1,6400 | 1.374 | ,00 |
| 02/12/2014 | 1,6400 | -1,80% | 1,6700 | 1,6700 | 1,6400 | 1.263 | ,00 |
| 01/12/2014 | 1,6700 | 1,21% | 1,6700 | 1,6700 | 1,6300 | 1.615 | ,00 |
| 28/11/2014 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 117 | ,00 |
| 27/11/2014 | 1,6500 | -2,94% | 1,6900 | 1,6900 | 1,6500 | 44 | ,00 |
| 26/11/2014 | 1,7000 | 0,00% | 1,6700 | 1,7000 | 1,6500 | 323 | ,00 |
| 25/11/2014 | 1,7000 | -2,30% | 1,7000 | 1,7000 | 1,6900 | 1.365 | ,00 |
| 24/11/2014 | 1,7400 | -5,43% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 21/11/2014 | 1,8400 | 4,55% | 1,7900 | 1,8400 | 1,7900 | 141 | ,00 |
| 20/11/2014 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 19/11/2014 | 1,7600 | 4,14% | 1,7600 | 1,7600 | 1,7600 | 179 | ,00 |
| 18/11/2014 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 528 | ,00 |
| 17/11/2014 | 1,6900 | -2,87% | 1,7100 | 1,7100 | 1,6800 | 1.010 | ,00 |
| 14/11/2014 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 147 | ,00 |
| 13/11/2014 | 1,7400 | 2,96% | 1,6900 | 1,7800 | 1,6900 | 294 | ,00 |
| 12/11/2014 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 587 | ,00 |
| 11/11/2014 | 1,6900 | 0,00% | 1,7000 | 1,7000 | 1,6900 | 587 | ,00 |
| 10/11/2014 | 1,6900 | -0,59% | 1,7000 | 1,7400 | 1,6900 | 1.571 | ,00 |
| 07/11/2014 | 1,7000 | -3,95% | 1,7100 | 1,7200 | 1,7000 | 2.937 | ,00 |
| 06/11/2014 | 1,7700 | -1,12% | 1,7400 | 1,7800 | 1,7200 | 2.258 | ,00 |
| 05/11/2014 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 04/11/2014 | 1,7900 | 5,29% | 1,7900 | 1,7900 | 1,7900 | 1 | ,00 |
| 03/11/2014 | 1,7000 | -2,30% | 1,6900 | 1,7100 | 1,6900 | 3.835 | ,00 |
| 31/10/2014 | 1,7400 | 1,16% | 1,7100 | 1,7400 | 1,7100 | 1.321 | ,00 |
| 30/10/2014 | 1,7200 | -4,97% | 1,8700 | 1,8700 | 1,7200 | 9.626 | ,00 |
| 29/10/2014 | 1,8100 | -9,95% | 1,8100 | 1,8200 | 1,7900 | 4.443 | ,00 |
| 27/10/2014 | 2,0100 | -0,50% | 2,0100 | 2,0200 | 1,8400 | 9.895 | ,00 |
| 24/10/2014 | 2,0200 | -7,34% | 2,0500 | 2,1100 | 2,0000 | 7.775 | ,00 |
| 23/10/2014 | 2,1800 | -3,54% | 2,2200 | 2,2400 | 2,1500 | 14.806 | ,00 |
| 22/10/2014 | 2,2600 | 15,90% | 1,9700 | 2,4300 | 1,9700 | 22.090 | ,00 |
| 21/10/2014 | 1,9500 | -0,51% | 1,9500 | 1,9500 | 1,9500 | 6 | ,00 |
| 20/10/2014 | 1,9600 | 1,55% | 1,9600 | 1,9600 | 1,9600 | 1 | ,00 |
| 17/10/2014 | 1,9300 | 0,52% | 1,8100 | 1,9300 | 1,8100 | 4.423 | ,00 |
| 16/10/2014 | 1,9200 | -3,03% | 1,8100 | 1,9300 | 1,8100 | 3.217 | ,00 |
| 15/10/2014 | 1,9800 | 2,06% | 1,8400 | 1,9800 | 1,7900 | 442 | ,00 |
| 14/10/2014 | 1,9400 | 0,00% | 1,8500 | 1,9500 | 1,8400 | 1.160 | ,00 |
| 13/10/2014 | 1,9400 | 0,00% | 1,8500 | 1,9400 | 1,8500 | 46 | ,00 |
| 10/10/2014 | 1,9400 | 1,04% | 1,8200 | 1,9500 | 1,8200 | 1.654 | ,00 |
| 09/10/2014 | 1,9200 | -1,54% | 1,8500 | 1,9400 | 1,8500 | 778 | ,00 |
| 08/10/2014 | 1,9500 | -1,52% | 1,8300 | 1,9500 | 1,8300 | 352 | ,00 |
| 07/10/2014 | 1,9800 | -2,46% | 1,8800 | 1,9800 | 1,8500 | 778 | ,00 |
| 06/10/2014 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 03/10/2014 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 02/10/2014 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 01/10/2014 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 30/9/2014 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 29/9/2014 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 26/9/2014 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | 3 | ,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.% |
|---|