| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΛΑΝΑΚ | 1,3500 | -4,26 % | -0,0600 | 15 |
| ΦΡΛΚ | 4,4650 | -3,67 % | -0,1700 | 120.999 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΦΡΙΓΟ | 0,5180 | -2,63 % | -0,0140 | 25.125 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΚΑΙΡΟΜΕΖ | 0,4105 | -2,26 % | -0,0095 | 385.350 |
| ΓΚΜΕΖΖ | 0,4820 | -2,23 % | -0,0110 | 53.102 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
Συνεχης ενημερωση
ΕΛΤΡΑΚ Α.Ε. (ΕΛΤΚ)
3,3000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/10/2017 | 2,0780 | 0,00% | 2,0780 | 2,0780 | 2,0780 | ,00 | |
| 10/10/2017 | 2,0780 | -0,38% | 2,0860 | 2,0860 | 1,9350 | 128 | ,00 |
| 09/10/2017 | 2,0860 | 0,00% | 2,0860 | 2,0860 | 2,0860 | 5 | ,00 |
| 06/10/2017 | 2,0860 | 0,77% | 2,0610 | 2,0950 | 2,0610 | 835 | ,00 |
| 05/10/2017 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 04/10/2017 | 2,0700 | 1,67% | 2,0360 | 2,0700 | 2,0110 | 358 | ,00 |
| 03/10/2017 | 2,0360 | 1,24% | 2,0780 | 2,0780 | 2,0110 | 551 | ,00 |
| 02/10/2017 | 2,0110 | 0,00% | 2,0110 | 2,0110 | 2,0110 | 3.939 | ,00 |
| 29/9/2017 | 2,0110 | 8,12% | 2,0530 | 2,0530 | 2,0110 | 4.866 | ,00 |
| 28/9/2017 | 1,8600 | -13,61% | 1,9350 | 1,9440 | 1,8600 | 1.910 | ,00 |
| 27/9/2017 | 2,1530 | 1,56% | 2,1620 | 2,1620 | 2,1370 | 111 | ,00 |
| 26/9/2017 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 25/9/2017 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 24 | ,00 |
| 22/9/2017 | 2,1200 | 2,86% | 2,1200 | 2,1200 | 2,1200 | 62 | ,00 |
| 21/9/2017 | 2,0610 | 11,83% | 2,0610 | 2,0610 | 2,0610 | 54 | ,00 |
| 20/9/2017 | 1,8430 | -9,12% | 1,8430 | 1,8430 | 1,8430 | 119 | ,00 |
| 19/9/2017 | 2,0280 | 5,24% | 2,0110 | 2,0440 | 2,0110 | 597 | ,00 |
| 18/9/2017 | 1,9270 | 3,60% | 1,9270 | 1,9610 | 1,9270 | 6.946 | ,00 |
| 15/9/2017 | 1,8600 | 0,92% | 1,8350 | 1,9190 | 1,8350 | 1.962 | ,00 |
| 14/9/2017 | 1,8430 | -2,64% | 1,8430 | 1,8430 | 1,8430 | 597 | ,00 |
| 13/9/2017 | 1,8930 | 0,00% | 1,8930 | 1,8930 | 1,8930 | ,00 | |
| 12/9/2017 | 1,8930 | 0,42% | 1,8930 | 1,9100 | 1,8930 | 1.888 | ,00 |
| 11/9/2017 | 1,8850 | 7,65% | 1,8010 | 1,9190 | 1,8010 | 4.729 | ,00 |
| 08/9/2017 | 1,7510 | 1,92% | 1,7510 | 1,7510 | 1,7510 | 72 | ,00 |
| 07/9/2017 | 1,7180 | -5,08% | 1,7340 | 1,7340 | 1,7180 | 1.170 | ,00 |
| 06/9/2017 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 05/9/2017 | 1,8100 | 0,50% | 1,8100 | 1,8100 | 1,8100 | 36 | ,00 |
| 04/9/2017 | 1,8010 | 0,00% | 1,8010 | 1,8010 | 1,8010 | 24 | ,00 |
| 01/9/2017 | 1,8010 | -4,86% | 1,8010 | 1,8010 | 1,8010 | 358 | ,00 |
| 31/8/2017 | 1,8930 | 7,07% | 1,7010 | 1,8930 | 1,7010 | 1.086 | ,00 |
| 30/8/2017 | 1,7680 | 0,00% | 1,7680 | 1,7680 | 1,7680 | ,00 | |
| 29/8/2017 | 1,7680 | -2,75% | 1,7680 | 1,7680 | 1,7510 | 78 | ,00 |
| 28/8/2017 | 1,8180 | -0,93% | 1,8180 | 1,8180 | 1,8180 | 60 | ,00 |
| 25/8/2017 | 1,8350 | -3,06% | 1,8350 | 1,8350 | 1,8350 | 597 | ,00 |
| 24/8/2017 | 1,8930 | 0,00% | 1,8930 | 1,8930 | 1,8930 | 24 | ,00 |
| 23/8/2017 | 1,8930 | 0,00% | 1,8930 | 1,8930 | 1,8930 | ,00 | |
| 22/8/2017 | 1,8930 | 2,71% | 1,8930 | 1,8930 | 1,8930 | 36 | ,00 |
| 21/8/2017 | 1,8430 | 3,25% | 1,8010 | 1,8430 | 1,8010 | 119 | ,00 |
| 18/8/2017 | 1,7850 | -3,15% | 1,7010 | 1,7850 | 1,7010 | 286 | ,00 |
| 17/8/2017 | 1,8430 | -2,64% | 1,8930 | 1,8930 | 1,8270 | 149 | ,00 |
| 16/8/2017 | 1,8930 | 3,16% | 1,8010 | 1,8930 | 1,8010 | 3.270 | ,00 |
| 14/8/2017 | 1,8350 | 1,38% | 1,8100 | 1,8520 | 1,7930 | 2.148 | ,00 |
| 11/8/2017 | 1,8100 | 1,40% | 1,7850 | 1,8100 | 1,7850 | 5.080 | ,00 |
| 10/8/2017 | 1,7850 | 6,50% | 1,7850 | 1,7930 | 1,7510 | 483 | ,00 |
| 09/8/2017 | 1,6760 | -4,28% | 1,7510 | 1,7760 | 1,6760 | 1.516 | ,00 |
| 08/8/2017 | 1,7510 | -3,26% | 1,6840 | 1,7510 | 1,6340 | 6.070 | ,00 |
| 07/8/2017 | 1,8100 | 0,00% | 1,8100 | 1,8180 | 1,8100 | 835 | ,00 |
| 04/8/2017 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 03/8/2017 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 02/8/2017 | 1,8100 | 0,50% | 1,8100 | 1,8100 | 1,8100 | 60 | ,00 |
| 01/8/2017 | 1,8010 | 3,33% | 1,8010 | 1,8010 | 1,8010 | 4.416 | ,00 |
| 31/7/2017 | 1,7430 | -0,46% | 1,6840 | 1,7590 | 1,6840 | 746 | 1.300,30 |
| 28/7/2017 | 1,7510 | 0,00% | 1,7510 | 1,7510 | 1,7430 | 107 | ,00 |
| 27/7/2017 | 1,7510 | -7,94% | 1,8770 | 1,8770 | 1,7510 | 967 | ,00 |
| 26/7/2017 | 1,9020 | 3,20% | 1,8680 | 1,9270 | 1,8680 | 4.158 | ,00 |
| 25/7/2017 | 1,8430 | 0,88% | 1,8270 | 1,8680 | 1,8270 | 11.286 | ,00 |
| 24/7/2017 | 1,8270 | 0,94% | 1,8270 | 1,8270 | 1,7680 | 951 | ,00 |
| 21/7/2017 | 1,8100 | -0,44% | 1,7510 | 1,8100 | 1,7430 | 181 | ,00 |
| 20/7/2017 | 1,8180 | 2,83% | 1,8180 | 1,8180 | 1,8180 | 23 | ,00 |
| 19/7/2017 | 1,7680 | 1,96% | 1,7760 | 1,7760 | 1,7180 | 241 | ,00 |
| 18/7/2017 | 1,7340 | -4,20% | 1,7760 | 1,7760 | 1,7010 | 463 | ,00 |
| 17/7/2017 | 1,8100 | 0,50% | 1,7590 | 1,8100 | 1,7590 | 777 | ,00 |
| 14/7/2017 | 1,8010 | 0,45% | 1,7680 | 1,8010 | 1,7680 | 37 | ,00 |
| 13/7/2017 | 1,7930 | -0,94% | 1,7680 | 1,7930 | 1,7680 | 93 | ,00 |
| 12/7/2017 | 1,8100 | 1,40% | 1,7850 | 1,8100 | 1,7850 | 300 | ,00 |
| 11/7/2017 | 1,7850 | -2,30% | 1,7680 | 1,7930 | 1,7680 | 119 | ,00 |
| 10/7/2017 | 1,8270 | 1,90% | 1,8270 | 1,8270 | 1,8270 | 2 | ,00 |
| 07/7/2017 | 1,7930 | 0,45% | 1,7850 | 1,7930 | 1,7850 | 84 | ,00 |
| 06/7/2017 | 1,7850 | 0,00% | 1,7850 | 1,7850 | 1,7850 | 60 | ,00 |
| 05/7/2017 | 1,7850 | -0,45% | 1,8180 | 1,8270 | 1,7260 | 2.231 | ,00 |
| 04/7/2017 | 1,7930 | -0,94% | 1,8180 | 1,8270 | 1,7260 | 603 | ,00 |
| 03/7/2017 | 1,8100 | 0,95% | 1,8100 | 1,8180 | 1,8100 | 227 | ,00 |
| 30/6/2017 | 1,7930 | 0,45% | 1,6760 | 1,7930 | 1,6760 | 143 | ,00 |
| 29/6/2017 | 1,7850 | 0,00% | 1,8430 | 1,8430 | 1,8430 | 1 | ,00 |
| 28/6/2017 | 1,7850 | 1,48% | 1,7850 | 1,7850 | 1,7850 | 119 | ,00 |
| 27/6/2017 | 1,7590 | 0,00% | 1,7590 | 1,7590 | 1,7590 | ,00 | |
| 26/6/2017 | 1,7590 | 0,00% | 1,7590 | 1,7590 | 1,7590 | 29 | ,00 |
| 23/6/2017 | 1,7590 | 4,95% | 1,7850 | 1,7850 | 1,6840 | 179 | ,00 |
| 22/6/2017 | 1,6760 | -3,84% | 1,7680 | 1,7680 | 1,6670 | 389 | ,00 |
| 21/6/2017 | 1,7430 | 5,06% | 1,7340 | 1,7430 | 1,6590 | 1.211 | ,00 |
| 20/6/2017 | 1,6590 | -3,43% | 1,6090 | 1,6590 | 1,6090 | 298 | ,00 |
| 19/6/2017 | 1,7180 | 2,51% | 1,6760 | 1,7180 | 1,6760 | 5.555 | ,00 |
| 16/6/2017 | 1,6760 | 0,00% | 1,6760 | 1,6760 | 1,6760 | 36 | ,00 |
| 15/6/2017 | 1,6760 | 0,00% | 1,6760 | 1,6760 | 1,6760 | ,00 | |
| 14/6/2017 | 1,6760 | 0,00% | 1,6760 | 1,6760 | 1,6760 | ,00 | |
| 13/6/2017 | 1,6760 | 0,00% | 1,6760 | 1,6760 | 1,6760 | 84 | ,00 |
| 12/6/2017 | 1,6760 | 0,00% | 1,6760 | 1,6760 | 1,6760 | ,00 | |
| 09/6/2017 | 1,6760 | 1,58% | 1,6760 | 1,6760 | 1,6760 | 119 | ,00 |
| 08/6/2017 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 07/6/2017 | 1,6500 | 0,00% | 1,6760 | 1,6760 | 1,6500 | 1.917 | ,00 |
| 06/6/2017 | 1,6500 | 0,98% | 1,6090 | 1,6920 | 1,6090 | 6.087 | ,00 |
| 02/6/2017 | 1,6340 | 1,55% | 1,5920 | 1,6670 | 1,5920 | 9.345 | ,00 |
| 01/6/2017 | 1,6090 | 1,07% | 1,5500 | 1,6090 | 1,5500 | 630 | ,00 |
| 31/5/2017 | 1,5920 | 0,00% | 1,5750 | 1,5920 | 1,5160 | 5.544 | ,00 |
| 30/5/2017 | 1,5920 | 0,00% | 1,5920 | 1,5920 | 1,5920 | ,00 | |
| 29/5/2017 | 1,5920 | 1,60% | 1,5750 | 1,5920 | 1,5750 | 525 | ,00 |
| 26/5/2017 | 1,5670 | 0,00% | 1,5670 | 1,5670 | 1,5670 | ,00 | |
| 25/5/2017 | 1,5670 | 0,00% | 1,5670 | 1,5670 | 1,5670 | ,00 | |
| 24/5/2017 | 1,5670 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 32 | ,00 |
| 23/5/2017 | 1,5670 | 0,00% | 1,5750 | 1,5750 | 1,5750 | 72 | ,00 |
| 22/5/2017 | 1,5670 | 0,00% | 1,5670 | 1,5670 | 1,5670 | 60 | ,00 |
| 19/5/2017 | 1,5670 | 0,58% | 1,5750 | 1,5750 | 1,5420 | 179 | ,00 |
| 18/5/2017 | 1,5580 | 0,00% | 1,5580 | 1,5580 | 1,5580 | 1.432 | ,00 |
| 17/5/2017 | 1,5580 | 0,52% | 1,4750 | 1,5580 | 1,4750 | 2.953 | ,00 |
| 16/5/2017 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 36 | ,00 |
| 15/5/2017 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 80 | ,00 |
| 12/5/2017 | 1,5500 | 1,11% | 1,5330 | 1,5500 | 1,5330 | 640 | ,00 |
| 11/5/2017 | 1,5330 | 3,37% | 1,4910 | 1,5330 | 1,4910 | 477 | ,00 |
| 10/5/2017 | 1,4830 | -1,66% | 1,4830 | 1,4830 | 1,4750 | 179 | ,00 |
| 09/5/2017 | 1,5080 | 2,24% | 1,5080 | 1,5080 | 1,5080 | 2.387 | ,00 |
| 08/5/2017 | 1,4750 | -2,19% | 1,4750 | 1,4750 | 1,4750 | 955 | ,00 |
| 05/5/2017 | 1,5080 | 0,00% | 1,5080 | 1,5080 | 1,5080 | ,00 | |
| 04/5/2017 | 1,5080 | -1,11% | 1,4240 | 1,5500 | 1,4240 | 6.337 | ,00 |
| 03/5/2017 | 1,5250 | 0,00% | 1,5420 | 1,5420 | 1,5000 | 179 | ,00 |
| 02/5/2017 | 1,5250 | 7,09% | 1,4240 | 1,5250 | 1,4240 | 6.788 | ,00 |
| 28/4/2017 | 1,4240 | 0,00% | 1,4240 | 1,4240 | 1,4240 | ,00 | |
| 27/4/2017 | 1,4240 | 0,00% | 1,4240 | 1,4240 | 1,4240 | ,00 | |
| 26/4/2017 | 1,4240 | 0,00% | 1,4240 | 1,4240 | 1,4240 | ,00 | |
| 25/4/2017 | 1,4240 | 3,64% | 1,2650 | 1,4330 | 1,2650 | 9.123 | ,00 |
| 24/4/2017 | 1,3740 | 2,46% | 1,3410 | 1,3910 | 1,3410 | 148 | ,00 |
| 21/4/2017 | 1,3410 | 0,00% | 1,3410 | 1,3490 | 1,3410 | 1.153 | ,00 |
| 20/4/2017 | 1,3410 | 0,00% | 1,3490 | 1,3490 | 1,3490 | 72 | ,00 |
| 19/4/2017 | 1,3410 | 0,00% | 1,3490 | 1,3490 | 1,3410 | 119 | ,00 |
| 18/4/2017 | 1,3410 | 0,00% | 1,3490 | 1,3820 | 1,3490 | 70 | ,00 |
| 13/4/2017 | 1,3410 | 0,00% | 1,3410 | 1,3410 | 1,3410 | ,00 | |
| 12/4/2017 | 1,3410 | 0,00% | 1,3410 | 1,3410 | 1,3410 | 26 | ,00 |
| 11/4/2017 | 1,3410 | 4,60% | 1,2650 | 1,3740 | 1,2650 | 1.611 | ,00 |
| 10/4/2017 | 1,2820 | -4,40% | 1,3910 | 1,3910 | 1,2740 | 1.984 | ,00 |
| 07/4/2017 | 1,3410 | 0,00% | 1,3410 | 1,3410 | 1,3410 | 106 | ,00 |
| 06/4/2017 | 1,3410 | 3,95% | 1,3410 | 1,3410 | 1,3410 | 72.423 | ,00 |
| 05/4/2017 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 04/4/2017 | 1,2900 | -3,80% | 1,3570 | 1,4160 | 1,2650 | 2.243 | ,00 |
| 03/4/2017 | 1,3410 | 2,60% | 1,3410 | 1,3490 | 1,3410 | 3.581 | ,00 |
| 31/3/2017 | 1,3070 | -8,79% | 1,2900 | 1,3070 | 1,2900 | 2.506 | ,00 |
| 30/3/2017 | 1,4330 | 3,02% | 1,4410 | 1,4410 | 1,4330 | 142 | ,00 |
| 29/3/2017 | 1,3910 | -0,57% | 1,3820 | 1,3910 | 1,3820 | 2.387 | ,00 |
| 28/3/2017 | 1,3990 | 0,00% | 1,3990 | 1,3990 | 1,3990 | ,00 | |
| 27/3/2017 | 1,3990 | 0,58% | 1,5160 | 1,5160 | 1,3990 | 382 | ,00 |
| 24/3/2017 | 1,3910 | 1,24% | 1,4240 | 1,4240 | 1,3740 | 753 | ,00 |
| 23/3/2017 | 1,3740 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 1 | ,00 |
| 22/3/2017 | 1,3740 | -2,97% | 1,3660 | 1,3740 | 1,2820 | 1.957 | ,00 |
| 21/3/2017 | 1,4160 | -4,00% | 1,5080 | 1,5080 | 1,3820 | 549 | ,00 |
| 20/3/2017 | 1,4750 | 9,99% | 1,4750 | 1,4750 | 1,4750 | 191 | ,00 |
| 17/3/2017 | 1,3410 | 0,00% | 1,3410 | 1,3410 | 1,3410 | ,00 | |
| 16/3/2017 | 1,3410 | -1,18% | 1,3660 | 1,3660 | 1,3410 | 1.940 | ,00 |
| 15/3/2017 | 1,3570 | -2,44% | 1,3570 | 1,4240 | 1,3570 | 377 | ,00 |
| 14/3/2017 | 1,3910 | -2,32% | 1,4240 | 1,4240 | 1,3570 | 1.587 | ,00 |
| 13/3/2017 | 1,4240 | 9,62% | 1,3660 | 1,4240 | 1,3410 | 9.428 | ,00 |
| 10/3/2017 | 1,2990 | 2,69% | 1,3150 | 1,3410 | 1,2820 | 1.998 | ,00 |
| 09/3/2017 | 1,2650 | 0,64% | 1,2570 | 1,2990 | 1,2570 | 2.315 | ,00 |
| 08/3/2017 | 1,2570 | 6,44% | 1,1810 | 1,2570 | 1,1810 | 10.265 | ,00 |
| 07/3/2017 | 1,1810 | 0,00% | 1,1810 | 1,1810 | 1,1810 | ,00 | |
| 06/3/2017 | 1,1810 | 0,00% | 1,1900 | 1,1900 | 1,1810 | 155 | ,00 |
| 03/3/2017 | 1,1810 | 0,00% | 1,1810 | 1,1810 | 1,1810 | ,00 | |
| 02/3/2017 | 1,1810 | -2,80% | 1,1810 | 1,1810 | 1,1810 | 215 | ,00 |
| 01/3/2017 | 1,2150 | 0,00% | 1,2150 | 1,2150 | 1,2150 | ,00 | |
| 28/2/2017 | 1,2150 | 0,00% | 1,2150 | 1,2150 | 1,2150 | ,00 | |
| 24/2/2017 | 1,2150 | 7,43% | 1,0890 | 1,2150 | 1,0890 | 1.167 | ,00 |
| 23/2/2017 | 1,1310 | 0,00% | 1,1310 | 1,1310 | 1,1310 | ,00 | |
| 22/2/2017 | 1,1310 | 0,00% | 1,1310 | 1,1310 | 1,1310 | 119 | ,00 |
| 21/2/2017 | 1,1310 | 0,00% | 1,0980 | 1,0980 | 1,0980 | 179 | ,00 |
| 20/2/2017 | 1,1310 | 0,00% | 1,1310 | 1,1310 | 1,1310 | ,00 | |
| 17/2/2017 | 1,1310 | 0,00% | 1,1310 | 1,1310 | 1,1310 | ,00 | |
| 16/2/2017 | 1,1310 | 0,00% | 1,1310 | 1,1310 | 1,1310 | ,00 | |
| 15/2/2017 | 1,1310 | -2,16% | 1,1310 | 1,2150 | 1,1310 | 830 | ,00 |
| 14/2/2017 | 1,1560 | 0,00% | 1,1560 | 1,1560 | 1,1560 | ,00 | |
| 13/2/2017 | 1,1560 | 0,00% | 1,1560 | 1,1560 | 1,1560 | 18 | ,00 |
| 10/2/2017 | 1,1560 | 6,15% | 1,1560 | 1,1560 | 1,1560 | 113 | ,00 |
| 09/2/2017 | 1,0890 | 0,00% | 1,0890 | 1,0890 | 1,0890 | 2.870 | ,00 |
| 08/2/2017 | 1,0890 | 0,00% | 1,0890 | 1,0890 | 1,0890 | ,00 | |
| 07/2/2017 | 1,0890 | 0,00% | 1,0890 | 1,0890 | 1,0890 | 3.595 | ,00 |
| 06/2/2017 | 1,0890 | 0,00% | 1,0890 | 1,0890 | 1,0890 | 33 | ,00 |
| 03/2/2017 | 1,0890 | 0,00% | 1,0890 | 1,0890 | 1,0890 | 1.486 | ,00 |
| 02/2/2017 | 1,0890 | 0,74% | 1,0890 | 1,0890 | 1,0890 | 366 | ,00 |
| 01/2/2017 | 1,0810 | 0,00% | 1,1810 | 1,1810 | 1,1810 | 1 | ,00 |
| 31/1/2017 | 1,0810 | 0,00% | 1,0810 | 1,0810 | 1,0810 | ,00 | |
| 30/1/2017 | 1,0810 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 6 | 6,80 |
| 27/1/2017 | 1,0810 | -9,77% | 1,1980 | 1,1980 | 1,0810 | 11.950 | 12.932,16 |
| 26/1/2017 | 1,1980 | 0,67% | 1,1730 | 1,1980 | 1,1730 | 859 | 1.027,20 |
| 25/1/2017 | 1,1900 | 1,45% | 1,1900 | 1,1900 | 1,1900 | 12 | 14,20 |
| 24/1/2017 | 1,1730 | 0,00% | 1,1730 | 1,1730 | 1,1730 | 12 | 14,00 |
| 23/1/2017 | 1,1730 | 3,71% | 1,0220 | 1,2060 | 1,0220 | 39 | 40,84 |
| 20/1/2017 | 1,1310 | 0,00% | 1,0220 | 1,1310 | 1,0220 | 933 | 954,30 |
| 19/1/2017 | 1,1310 | 0,00% | 1,1310 | 1,1310 | 1,1310 | ,00 | |
| 18/1/2017 | 1,1310 | 0,71% | 1,0470 | 1,1310 | 1,0470 | 264 | 276,35 |
| 17/1/2017 | 1,1230 | 0,00% | 1,1230 | 1,1230 | 1,1230 | ,00 | |
| 16/1/2017 | 1,1230 | 0,00% | 1,1230 | 1,1230 | 1,1230 | ,00 | |
| 13/1/2017 | 1,1230 | 5,55% | 1,1230 | 1,1230 | 1,1230 | 12 | ,00 |
| 12/1/2017 | 1,0640 | 0,00% | 1,0640 | 1,0640 | 1,0640 | ,00 | |
| 11/1/2017 | 1,0640 | 0,00% | 1,0640 | 1,0640 | 1,0640 | ,00 | |
| 10/1/2017 | 1,0640 | 0,00% | 1,0640 | 1,0640 | 1,0640 | ,00 | |
| 09/1/2017 | 1,0640 | -5,25% | 1,0640 | 1,0640 | 1,0640 | 119 | ,00 |
| 05/1/2017 | 1,1230 | 9,88% | 1,1230 | 1,1230 | 1,1230 | 12 | ,00 |
| 04/1/2017 | 1,0220 | -9,64% | 1,0300 | 1,0890 | 1,0220 | 233 | ,00 |
| 03/1/2017 | 1,1310 | 7,10% | 1,1060 | 1,1310 | 1,1060 | 119 | ,00 |
| 02/1/2017 | 1,0560 | -0,38% | 1,0560 | 1,0560 | 1,0560 | ,00 | |
| 30/12/2016 | 1,0600 | -1,85% | 1,0600 | 1,0600 | 1,0600 | 2 | 2,52 |
| 29/12/2016 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0800 | 5.968 | 6.450,00 |
| 28/12/2016 | 1,0900 | 2,83% | 1,0600 | 1,0900 | 1,0600 | 239 | 258,50 |
| 27/12/2016 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 23/12/2016 | 1,0600 | -8,62% | 1,0600 | 1,0600 | 1,0600 | 310 | 330,20 |
| 22/12/2016 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 21/12/2016 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 20/12/2016 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 19/12/2016 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 16/12/2016 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 15/12/2016 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 30 | 34,75 |
| 14/12/2016 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,0600 | 1.628 | 1.728,46 |
| 13/12/2016 | 1,1600 | 0,00% | 1,0600 | 1,1600 | 1,0600 | 835 | 892,00 |
| 12/12/2016 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 12 | 13,80 |
| 09/12/2016 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 08/12/2016 | 1,1600 | 0,00% | 1,0900 | 1,1600 | 1,0900 | 895 | 983,50 |
| 07/12/2016 | 1,1600 | 1,75% | 1,1600 | 1,1600 | 1,0900 | 3.288 | 3.643,45 |
| 06/12/2016 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 05/12/2016 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 02/12/2016 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 01/12/2016 | 1,1400 | 1,79% | 1,1300 | 1,1400 | 1,1300 | 1.194 | 1.359,00 |
| 30/11/2016 | 1,1200 | 4,67% | 1,1100 | 1,1200 | 1,1100 | 465 | 517,10 |
| 29/11/2016 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 28/11/2016 | 1,0700 | -6,96% | 1,0700 | 1,0700 | 1,0700 | 1.037 | 1.112,32 |
| 25/11/2016 | 1,1500 | 8,49% | 1,1500 | 1,1500 | 1,1500 | 2 | 2,74 |
| 24/11/2016 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 23/11/2016 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 22/11/2016 | 1,0600 | -3,64% | 1,0600 | 1,0600 | 1,0600 | 776 | 825,50 |
| 21/11/2016 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 18/11/2016 | 1,1000 | -1,79% | 1,0900 | 1,1000 | 1,0900 | 1.176 | 1.280,80 |
| 17/11/2016 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 16/11/2016 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 15/11/2016 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 14/11/2016 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 11/11/2016 | 1,1200 | -7,44% | 1,1300 | 1,1300 | 1,1000 | 2.042 | 2.293,41 |
| 10/11/2016 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 09/11/2016 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 08/11/2016 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 16 | 18,85 |
| 07/11/2016 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 36 | 43,49 |
| 04/11/2016 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 24 | 29,00 |
| 03/11/2016 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 02/11/2016 | 1,2100 | 3,42% | 1,2100 | 1,2100 | 1,2100 | 1 | 1,45 |
| 01/11/2016 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 31/10/2016 | 1,1700 | 2,63% | 1,0400 | 1,1700 | 1,0400 | 158 | 164,00 |
| 27/10/2016 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 26/10/2016 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 25/10/2016 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 24/10/2016 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 21/10/2016 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 20/10/2016 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 95 | 108,80 |
| 19/10/2016 | 1,1200 | 9,80% | 1,1100 | 1,1200 | 1,1100 | 477 | 533,97 |
| 18/10/2016 | 1,0200 | 0,00% | 1,0600 | 1,0600 | 1,0200 | 1.194 | 1.224,00 |
| 17/10/2016 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 14/10/2016 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 13/10/2016 | 1,0200 | -3,77% | 1,0200 | 1,0200 | 1,0200 | 3.915 | 4.001,60 |
| 12/10/2016 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 11/10/2016 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 10/10/2016 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 07/10/2016 | 1,0600 | -7,02% | 1,0800 | 1,0800 | 1,0600 | 716 | 760,21 |
| 06/10/2016 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 560 | 637,84 |
| 05/10/2016 | 1,1400 | 4,59% | 1,1000 | 1,1400 | 1,1000 | 388 | 429,80 |
| 04/10/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 03/10/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 30/9/2016 | 1,0900 | -6,03% | 1,1000 | 1,1100 | 1,0900 | 2.984 | 3.256,22 |
| 29/9/2016 | 1,1600 | 6,42% | 1,1000 | 1,1600 | 1,1000 | 239 | 269,70 |
| 28/9/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 27/9/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 26/9/2016 | 1,0900 | -6,03% | 1,2100 | 1,2100 | 1,0900 | 3.805 | 4.327,40 |
| 23/9/2016 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 22/9/2016 | 1,1600 | 2,65% | 1,0400 | 1,1600 | 1,0400 | 602 | 631,96 |
| 21/9/2016 | 1,1300 | 5,61% | 1,1100 | 1,1300 | 1,1100 | 418 | 464,76 |
| 20/9/2016 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 19/9/2016 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 16/9/2016 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 15/9/2016 | 1,0700 | -5,31% | 1,0700 | 1,0700 | 1,0300 | 3.473 | 3.624,80 |
| 14/9/2016 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1300 | 239 | 270,00 |
| 13/9/2016 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 12/9/2016 | 1,1400 | -2,56% | 1,0900 | 1,1400 | 1,0900 | 895 | 990,00 |
| 09/9/2016 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 60 | 70,00 |
| 08/9/2016 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 07/9/2016 | 1,1600 | 9,43% | 1,1100 | 1,1600 | 1,1100 | 358 | 403,90 |
| 06/9/2016 | 1,0600 | -3,64% | 1,1100 | 1,1100 | 1,0600 | 991 | 1.065,08 |
| 05/9/2016 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 02/9/2016 | 1,1000 | 3,77% | 1,1100 | 1,1100 | 1,1000 | 23 | 24,99 |
| 01/9/2016 | 1,0600 | -3,64% | 1,0800 | 1,0800 | 1,0600 | 242 | 260,07 |
| 31/8/2016 | 1,1000 | 6,80% | 1,1000 | 1,1000 | 1,1000 | 13 | 14,41 |
| 30/8/2016 | 1,0300 | -6,36% | 1,0100 | 1,0300 | 1,0100 | 1.289 | 1.298,10 |
| 29/8/2016 | 1,1000 | 5,77% | 1,0800 | 1,1000 | 1,0800 | 1.281 | 1.385,17 |
| 26/8/2016 | 1,0400 | -2,80% | 1,0600 | 1,0600 | 1,0400 | 597 | 626,34 |
| 25/8/2016 | 1,0700 | -0,93% | 1,0700 | 1,0800 | 1,0700 | 1.743 | 1.870,58 |
| 24/8/2016 | 1,0800 | -2,70% | 1,0800 | 1,0800 | 1,0800 | 190 | 205,11 |
| 23/8/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 22/8/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 19/8/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 18/8/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 50 | 55,44 |
| 17/8/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 60 | 66,00 |
| 16/8/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 12/8/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 42 | 46,20 |
| 11/8/2016 | 1,1100 | 0,00% | 0,9970 | 1,1100 | 0,9970 | 303 | 304,86 |
| 10/8/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 09/8/2016 | 1,1100 | 7,77% | 1,1100 | 1,1100 | 0,9470 | 25 | 27,53 |
| 08/8/2016 | 1,0300 | 4,15% | 1,0300 | 1,0300 | 1,0300 | 12 | 12,30 |
| 05/8/2016 | 0,9890 | 2,59% | 0,9890 | 0,9890 | 0,9890 | 12 | 11,80 |
| 04/8/2016 | 0,9640 | 0,00% | 0,9640 | 0,9640 | 0,9640 | 78 | 74,75 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 43.775 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 45.460 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 73.318 |
| ΚΥΡΙΟ | 2,3400 | 3,08 % | 0,0700 | 16.398 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 29.105 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1870 | 1,56 % | 0,0490 | 10.040.265 |
| ΠΕΙΡ | 6,8000 | -0,41 % | -0,0280 | 6.936.699 |
| ΑΛΦΑ | 3,4800 | -0,14 % | -0,0050 | 6.080.970 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 5.534.803 |
| ΕΤΕ | 11,9200 | -0,33 % | -0,0400 | 4.822.399 |
| ΟΠΑΠ | 18,9600 | 0,32 % | 0,0600 | 4.444.019 |
| ΓΕΚΤΕΡΝΑ | 22,4800 | 1,90 % | 0,4200 | 4.052.158 |
| MTLN | 51,3000 | -0,48 % | -0,2500 | 3.490.765 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.269.596 |
| ΜΠΕΛΑ | 32,1200 | 0,56 % | 0,1800 | 2.471.166 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1870 | 1,56 % | 3.143.057 | 10,04εκ. |
| ΑΛΦΑ | 3,4800 | -0,14 % | 1.746.622 | 6,08εκ. |
| ΠΕΙΡ | 6,8000 | -0,41 % | 1.013.884 | 6,94εκ. |
| AKTR | 7,7000 | -1,03 % | 714.659 | 5,53εκ. |
| BOCHGR | 7,4800 | 0,27 % | 435.181 | 3,27εκ. |
| ΦΒΜΕΖΖ | 0,0635 | 1,28 % | 403.513 | 25.432 |
| ΕΤΕ | 11,9200 | -0,33 % | 402.224 | 4,82εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4105 | -2,26 % | 385.350 | 159,6χιλ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 328.835 | 401,8χιλ. |
| CREDIA | 1,4520 | 2,11 % | 277.579 | 404,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3650 | -1,80 % | 12.412 | 0,41 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.318 | 0,37 % |
| AKTR | 7,7000 | -1,03 % | 714.659 | 0,35 % |
| ΦΡΛΚ | 4,4650 | -3,67 % | 120.999 | 0,24 % |
| ΚΥΡΙΟ | 2,3400 | 3,08 % | 16.398 | 0,22 % |
| EIS | 1,2800 | -0,93 % | 29.459 | 0,19 % |
| ΠΡΔ | 0,6000 | 5,26 % | 43.775 | 0,18 % |
| ΓΕΚΤΕΡΝΑ | 22,4800 | 1,90 % | 180.306 | 0,17 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 103.814 | 0,17 % |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 45.460 | 0,17 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 43.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.318 | 7,73 % |
| ΠΡΟΦ | 7,1600 | 1,70 % | 18.304 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,3500 | -4,26 % | 15 | 4,96 % |
| ΦΡΛΚ | 4,4650 | -3,67 % | 120.999 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 8.340 | 4,56 % |
| ΝΑΥΠ | 1,2050 | -1,23 % | 8.215 | 4,10 % |
| ΔΟΜΙΚ | 2,2900 | -0,43 % | 23.587 | 3,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|