| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -9,09 % | -0,0200 | 4.572 |
| ΞΥΛΠ | 0,4400 | -4,35 % | -0,0200 | 20 |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | -0,0700 | 4.223 |
| ΟΤΕ | 16,4000 | -3,02 % | -0,5100 | 234.405 |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | -0,0400 | 2.957 |
| ΜΕΒΑ | 8,8000 | -2,22 % | -0,2000 | 11.954 |
| ΕΛΒΕ | 5,2500 | -1,87 % | -0,1000 | 1.107 |
| ΠΕΡΦ | 7,2800 | -1,75 % | -0,1300 | 11.900 |
| ΒΙΟΚΑ | 1,8200 | -1,62 % | -0,0300 | 17.518 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 483.536 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,2500 €
-0,1000 (-1,87%)
- Άνοιγμα 5,3000
- Υψηλό 5,4500
- Χαμηλό 5,2000
- Όγκος 1.107
- Τζίρος 5.824 €
- Πράξεις 20
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 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 | 0,00% | 1,6700 | 1,6700 | 1,6400 | 1.263 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 0,0270 | 62.444 |
| ΝΤΟΤΣΟΦΤ | 26,2000 | 4,80 % | 1,2000 | 300 |
| ΑΔΜΗΕ | 3,0800 | 4,58 % | 0,1350 | 561.748 |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 0,0700 | 31.342 |
| ΦΡΙΓΟ | 0,4940 | 3,13 % | 0,0150 | 82.067 |
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 11.810.580 |
| ΙΛΥΔΑ | 5,4200 | 3,04 % | 0,1600 | 22.970 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 3.569.662 |
| ΟΛΘ | 35,0000 | 2,94 % | 1,0000 | 2.208 |
| ΔΑΑ | 10,2300 | 2,81 % | 0,2800 | 240.544 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 41.258.853 |
| MTLN | 43,5000 | 2,11 % | 0,9000 | 26.813.327 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 25.324.190 |
| ΕΤΕ | 13,1800 | 0,65 % | 0,0850 | 25.271.581 |
| ΔΕΗ | 16,8000 | 1,76 % | 0,2900 | 23.231.480 |
| ΑΛΦΑ | 3,5300 | 1,55 % | 0,0540 | 22.353.844 |
| BOCHGR | 8,2000 | 2,50 % | 0,2000 | 10.024.185 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 8.513.973 |
| ΕΧΑΕ | 6,2700 | -1,10 % | -0,0700 | 7.963.140 |
| TITC | 43,3500 | 2,12 % | 0,9000 | 7.297.808 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 11.810.580 | 41,26εκ. |
| ΑΛΦΑ | 3,5300 | 1,55 % | 6.342.426 | 22,35εκ. |
| ΠΕΙΡ | 7,1400 | 3,03 % | 3.569.662 | 25,32εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,18 % | 3.090.323 | 3,44εκ. |
| ΕΤΕ | 13,1800 | 0,65 % | 1.920.103 | 25,27εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 652,7χιλ. |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 23,23εκ. |
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 7,96εκ. |
| BOCHGR | 8,2000 | 2,50 % | 1.233.117 | 10,02εκ. |
| MTLN | 43,5000 | 2,11 % | 613.093 | 26,81εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 2,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 0,47 % |
| MTLN | 43,5000 | 2,11 % | 613.093 | 0,43 % |
| ΤΖΚΑ | 1,3300 | 1,92 % | 12.850 | 0,42 % |
| CNLCAP | 7,2000 | 1,41 % | 3.284 | 0,42 % |
| ONYX | 2,3400 | 0,86 % | 287.644 | 0,42 % |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 31.342 | 0,41 % |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 0,38 % |
| ΑΝΔΡΟ | 7,5000 | 1,90 % | 13.163 | 0,35 % |
| ΙΝΤΚΑ | 3,4800 | 0,00 % | 273.668 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7000 | 0,00 % | 1.012 | 12,43 % |
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 62.444 | 12,00 % |
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 1.110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9550 | 1,06 % | 33.533 | 6,35 % |
| ΕΒΡΟΦ | 2,9900 | 2,05 % | 6.781 | 6,14 % |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | 2.957 | 5,86 % |
| ΚΕΚΡ | 2,0800 | 0,48 % | 38.668 | 5,80 % |
| ΜΙΝ | 0,6860 | -1,44 % | 1.459 | 5,75 % |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | 4.223 | 5,49 % |
| ΧΑΙΔΕ | 0,8500 | 1,19 % | 2.584 | 5,36 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|