| 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 |
|---|---|---|---|---|---|---|---|
| 03/8/2016 | 0,9640 | 0,00% | 0,9550 | 0,9640 | 0,9550 | 537 | 516,50 |
| 02/8/2016 | 0,9640 | 0,94% | 0,9640 | 0,9640 | 0,9640 | 1.462 | 1.408,75 |
| 01/8/2016 | 0,9550 | -1,75% | 0,9550 | 0,9550 | 0,9550 | 3.581 | 3.420,00 |
| 29/7/2016 | 0,9720 | 0,83% | 0,9720 | 0,9720 | 0,9720 | 310 | 301,60 |
| 28/7/2016 | 0,9640 | -0,82% | 0,9720 | 0,9720 | 0,9640 | 239 | 231,00 |
| 27/7/2016 | 0,9720 | 0,83% | 0,9800 | 0,9800 | 0,9640 | 645 | 624,50 |
| 26/7/2016 | 0,9640 | -1,63% | 0,9800 | 0,9800 | 0,9640 | 955 | 922,00 |
| 25/7/2016 | 0,9800 | 0,00% | 0,9470 | 0,9890 | 0,9470 | 1.695 | 1.652,60 |
| 22/7/2016 | 0,9800 | -0,91% | 0,9800 | 0,9800 | 0,9800 | 1.219 | 1.194,57 |
| 21/7/2016 | 0,9890 | 0,00% | 0,9890 | 0,9890 | 0,9800 | 2.362 | 2.320,64 |
| 20/7/2016 | 0,9890 | -9,27% | 0,9890 | 0,9890 | 0,9890 | 16 | 15,34 |
| 19/7/2016 | 1,0900 | 0,93% | 1,0800 | 1,0900 | 1,0800 | 203 | 220,30 |
| 18/7/2016 | 1,0800 | 3,85% | 0,9890 | 1,0800 | 0,9890 | 131 | 140,30 |
| 15/7/2016 | 1,0400 | -1,89% | 1,0100 | 1,0400 | 1,0100 | 1.492 | 1.510,00 |
| 14/7/2016 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 13/7/2016 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 12/7/2016 | 1,0600 | -1,85% | 0,9800 | 1,0600 | 0,9800 | 81 | 80,46 |
| 11/7/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 08/7/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 07/7/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 06/7/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 05/7/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 04/7/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 01/7/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 30/6/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 29/6/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 28/6/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 27/6/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 24/6/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 23/6/2016 | 1,0800 | 0,00% | 1,0100 | 1,0800 | 1,0100 | 382 | 385,80 |
| 22/6/2016 | 1,0800 | 0,00% | 1,0100 | 1,0800 | 0,9890 | 835 | 837,50 |
| 21/6/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 17/6/2016 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0600 | 489 | 522,90 |
| 16/6/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 15/6/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 14/6/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 13/6/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 10/6/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 09/6/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 18 | 19,50 |
| 08/6/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 07/6/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 06/6/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 03/6/2016 | 1,0900 | -3,54% | 1,0300 | 1,0900 | 1,0300 | 155 | 161,30 |
| 02/6/2016 | 1,1300 | 3,67% | 1,1300 | 1,1300 | 1,1300 | 12 | 13,50 |
| 01/6/2016 | 1,0900 | -6,03% | 1,0900 | 1,0900 | 1,0900 | 179 | 195,00 |
| 31/5/2016 | 1,1600 | 3,57% | 1,1600 | 1,1600 | 1,1600 | 12 | 13,80 |
| 30/5/2016 | 1,1200 | -3,45% | 1,0500 | 1,1300 | 1,0500 | 1.611 | 1.692,30 |
| 27/5/2016 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 26/5/2016 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 25/5/2016 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 24/5/2016 | 1,1600 | 2,65% | 1,1200 | 1,1600 | 1,1200 | 24 | 27,34 |
| 23/5/2016 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 20/5/2016 | 1,1300 | -2,59% | 1,1300 | 1,1300 | 1,1300 | 955 | 1.080,00 |
| 19/5/2016 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 18/5/2016 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 17/5/2016 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 16/5/2016 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 13/5/2016 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 12/5/2016 | 1,1600 | 4,50% | 1,1600 | 1,1600 | 1,1600 | 12 | 13,90 |
| 11/5/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 10/5/2016 | 1,1100 | 3,74% | 1,0700 | 1,1100 | 1,0700 | 99 | 109,44 |
| 09/5/2016 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 06/5/2016 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 05/5/2016 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 04/5/2016 | 1,0700 | 1,90% | 1,0700 | 1,0700 | 1,0700 | 12 | 12,80 |
| 28/4/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 27/4/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 26/4/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 25/4/2016 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 5.968 | 6.250,00 |
| 22/4/2016 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 21/4/2016 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 20/4/2016 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 19/4/2016 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 18/4/2016 | 1,0600 | -1,85% | 0,9800 | 1,0600 | 0,9800 | 84 | 82,40 |
| 15/4/2016 | 1,0800 | 4,85% | 1,0300 | 1,0800 | 1,0300 | 36 | 37,50 |
| 14/4/2016 | 1,0300 | 1,98% | 1,0100 | 1,0300 | 1,0100 | 84 | 86,04 |
| 13/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 12/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 11/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 08/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 07/4/2016 | 1,0100 | 7,68% | 1,0100 | 1,0100 | 1,0100 | 12 | 12,00 |
| 06/4/2016 | 0,9380 | -5,16% | 0,9300 | 0,9640 | 0,8960 | 1.077 | 997,50 |
| 05/4/2016 | 0,9890 | 3,56% | 0,9890 | 0,9890 | 0,9890 | 12 | 11,80 |
| 04/4/2016 | 0,9550 | -0,93% | 0,8710 | 0,9550 | 0,8710 | 167 | 146,60 |
| 01/4/2016 | 0,9640 | 0,00% | 0,9640 | 0,9640 | 0,9640 | 239 | 230,00 |
| 31/3/2016 | 0,9640 | -6,41% | 0,9640 | 0,9640 | 0,9640 | 1.194 | 1.150,00 |
| 30/3/2016 | 1,0300 | 4,15% | 1,0300 | 1,0300 | 1,0300 | 26 | 27,06 |
| 29/3/2016 | 0,9890 | 1,75% | 0,9890 | 0,9890 | 0,9890 | 119 | 118,00 |
| 24/3/2016 | 0,9720 | 9,46% | 0,9720 | 0,9720 | 0,9720 | 12 | 11,60 |
| 23/3/2016 | 0,8880 | -9,39% | 0,9050 | 0,9720 | 0,8880 | 1.307 | 1.164,60 |
| 22/3/2016 | 0,9800 | 0,00% | 0,9380 | 0,9800 | 0,9380 | 131 | 124,45 |
| 21/3/2016 | 0,9800 | 1,66% | 0,9720 | 0,9800 | 0,9720 | 95 | 92,90 |
| 18/3/2016 | 0,9640 | 0,00% | 0,9640 | 0,9640 | 0,9640 | 298 | 287,50 |
| 17/3/2016 | 0,9640 | 0,00% | 0,9640 | 0,9640 | 0,9640 | ,00 | |
| 16/3/2016 | 0,9640 | 0,00% | 0,9640 | 0,9640 | 0,9640 | ,00 | |
| 15/3/2016 | 0,9640 | 0,00% | 0,9640 | 0,9640 | 0,9640 | ,00 | |
| 11/3/2016 | 0,9640 | 0,00% | 0,9640 | 0,9640 | 0,9640 | 131 | 126,50 |
| 10/3/2016 | 0,9640 | 0,00% | 0,9640 | 0,9640 | 0,9640 | 239 | 230,00 |
| 09/3/2016 | 0,9640 | 0,00% | 0,9640 | 0,9640 | 0,9640 | ,00 | |
| 08/3/2016 | 0,9640 | 1,80% | 0,9470 | 0,9640 | 0,9470 | 107 | 102,50 |
| 07/3/2016 | 0,9470 | 0,00% | 0,9470 | 0,9470 | 0,9470 | ,00 | |
| 04/3/2016 | 0,9470 | 0,00% | 0,8550 | 0,9470 | 0,8550 | 691 | 613,39 |
| 03/3/2016 | 0,9470 | -2,57% | 0,9470 | 0,9470 | 0,9470 | 95 | 90,40 |
| 02/3/2016 | 0,9720 | 0,00% | 0,9470 | 0,9720 | 0,9470 | 251 | 238,80 |
| 01/3/2016 | 0,9720 | 0,00% | 0,9720 | 0,9720 | 0,9720 | ,00 | |
| 29/2/2016 | 0,9720 | 5,42% | 0,9720 | 0,9720 | 0,9720 | 12 | 11,60 |
| 26/2/2016 | 0,9220 | -5,14% | 0,9470 | 0,9640 | 0,9220 | 1.708 | 1.593,36 |
| 25/2/2016 | 0,9720 | 0,00% | 0,9640 | 0,9720 | 0,9640 | 185 | 178,80 |
| 24/2/2016 | 0,9720 | 5,42% | 0,9720 | 0,9720 | 0,9720 | 6 | 5,80 |
| 23/2/2016 | 0,9220 | 0,00% | 0,8380 | 0,9720 | 0,8300 | 310 | 273,25 |
| 22/2/2016 | 0,9220 | -6,77% | 0,8960 | 0,9720 | 0,8960 | 615 | 552,40 |
| 19/2/2016 | 0,9890 | 0,00% | 0,9890 | 0,9890 | 0,9890 | ,00 | |
| 18/2/2016 | 0,9890 | 0,00% | 0,9220 | 0,9890 | 0,9220 | 1.431 | 1.321,30 |
| 17/2/2016 | 0,9890 | -0,80% | 0,9890 | 0,9890 | 0,9890 | 119 | 118,00 |
| 16/2/2016 | 0,9970 | 0,00% | 0,9970 | 0,9970 | 0,9970 | ,00 | |
| 15/2/2016 | 0,9970 | 0,00% | 0,9220 | 0,9970 | 0,9220 | 191 | 180,50 |
| 12/2/2016 | 0,9970 | 0,00% | 0,9970 | 0,9970 | 0,9970 | 16 | 15,47 |
| 11/2/2016 | 0,9970 | -2,25% | 0,9220 | 0,9970 | 0,9220 | 2.769 | 2.554,70 |
| 10/2/2016 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 09/2/2016 | 1,0200 | -2,86% | 1,0200 | 1,0200 | 1,0200 | 5.968 | 6.100,00 |
| 08/2/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 05/2/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 04/2/2016 | 1,0500 | -3,67% | 1,0500 | 1,0500 | 1,0500 | 60 | 62,50 |
| 03/2/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 02/2/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 01/2/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 29/1/2016 | 1,0900 | -1,80% | 1,0900 | 1,0900 | 1,0900 | 12 | 13,00 |
| 28/1/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 27/1/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 26/1/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 25/1/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 22/1/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 21/1/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 20/1/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 19/1/2016 | 1,1100 | 5,71% | 1,1100 | 1,1100 | 1,1100 | 12 | 13,30 |
| 18/1/2016 | 1,0500 | -5,41% | 1,0500 | 1,0500 | 1,0500 | 60 | 62,50 |
| 15/1/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 14/1/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 13/1/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 12/1/2016 | 1,1100 | -1,77% | 1,1100 | 1,1100 | 1,1100 | 90 | 99,00 |
| 11/1/2016 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 08/1/2016 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 07/1/2016 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 05/1/2016 | 1,1300 | 7,62% | 1,1300 | 1,1300 | 1,1300 | 12 | 13,50 |
| 04/1/2016 | 1,0500 | 2,94% | 1,0500 | 1,0500 | 1,0500 | 12 | 12,50 |
| 31/12/2015 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 30/12/2015 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 29/12/2015 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 28/12/2015 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 23/12/2015 | 1,0200 | -1,92% | 1,0200 | 1,0200 | 1,0200 | 177 | 180,56 |
| 22/12/2015 | 1,0400 | -0,95% | 0,9470 | 1,0400 | 0,9470 | 105 | 100,54 |
| 21/12/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 18/12/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 17/12/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 16/12/2015 | 1,0500 | 0,00% | 0,9640 | 1,0500 | 0,9640 | 2.506 | 2.425,00 |
| 15/12/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 14/12/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 11/12/2015 | 1,0500 | 8,92% | 0,9470 | 1,0500 | 0,9300 | 399 | 379,34 |
| 10/12/2015 | 0,9640 | -9,06% | 0,9640 | 1,0500 | 0,9640 | 2.769 | 2.670,00 |
| 09/12/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 08/12/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 07/12/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 04/12/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 03/12/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 02/12/2015 | 1,0600 | 0,95% | 0,9470 | 1,0600 | 0,9470 | 334 | 319,20 |
| 01/12/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 30/11/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 27/11/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 26/11/2015 | 1,0500 | -0,94% | 0,9890 | 1,0600 | 0,9800 | 471 | 466,70 |
| 25/11/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 24/11/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 23/11/2015 | 1,0600 | -1,85% | 1,0100 | 1,0600 | 1,0100 | 155 | 156,70 |
| 20/11/2015 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 19/11/2015 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 18/11/2015 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 17/11/2015 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 16/11/2015 | 1,0800 | 0,00% | 1,0700 | 1,0800 | 1,0700 | 131 | 140,90 |
| 13/11/2015 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 12/11/2015 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 11/11/2015 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 10/11/2015 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 09/11/2015 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 06/11/2015 | 1,0800 | -0,92% | 0,9800 | 1,0800 | 0,9800 | 322 | 317,10 |
| 05/11/2015 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 04/11/2015 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 03/11/2015 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 02/11/2015 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 30/10/2015 | 1,0900 | -5,22% | 1,0500 | 1,0900 | 1,0500 | 275 | 288,70 |
| 29/10/2015 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 27/10/2015 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 26/10/2015 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 23/10/2015 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 22/10/2015 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 21/10/2015 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 20/10/2015 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 19/10/2015 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 16/10/2015 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 779 | 894,61 |
| 15/10/2015 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 14/10/2015 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 13/10/2015 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 12/10/2015 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 09/10/2015 | 1,1600 | 3,57% | 1,1600 | 1,1600 | 1,1600 | 12 | 13,80 |
| 08/10/2015 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 07/10/2015 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 38 | 42,88 |
| 06/10/2015 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 84 | 93,80 |
| 05/10/2015 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 36 | 40,20 |
| 02/10/2015 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 01/10/2015 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 30/9/2015 | 1,1200 | 4,67% | 1,1200 | 1,1200 | 1,1200 | 38 | 42,88 |
| 29/9/2015 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 28/9/2015 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 179 | 192,00 |
| 25/9/2015 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 24/9/2015 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 23/9/2015 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 22/9/2015 | 1,0700 | 1,90% | 1,0700 | 1,0700 | 1,0700 | 12 | 12,80 |
| 21/9/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 18/9/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 17/9/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 16/9/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 15/9/2015 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 119 | 125,00 |
| 14/9/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 11/9/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 10/9/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 09/9/2015 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 60 | 63,00 |
| 08/9/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 35 | 36,25 |
| 07/9/2015 | 1,0500 | 5,32% | 1,0500 | 1,0500 | 1,0500 | 12 | 12,50 |
| 04/9/2015 | 0,9970 | 0,00% | 0,9970 | 0,9970 | 0,9970 | ,00 | |
| 03/9/2015 | 0,9970 | 9,20% | 0,9970 | 0,9970 | 0,9970 | 12 | 11,90 |
| 02/9/2015 | 0,9130 | 2,82% | 0,9130 | 0,9130 | 0,9130 | 12 | 10,90 |
| 01/9/2015 | 0,8880 | -8,64% | 0,9720 | 0,9720 | 0,8800 | 507 | 453,25 |
| 31/8/2015 | 0,9720 | 0,00% | 0,9720 | 0,9720 | 0,9720 | ,00 | |
| 28/8/2015 | 0,9720 | 0,00% | 0,9720 | 0,9720 | 0,9720 | ,00 | |
| 27/8/2015 | 0,9720 | 0,83% | 0,9720 | 0,9720 | 0,9720 | 48 | 46,40 |
| 26/8/2015 | 0,9640 | 0,00% | 0,9640 | 0,9640 | 0,9640 | ,00 | |
| 25/8/2015 | 0,9640 | 0,94% | 0,9640 | 0,9640 | 0,9640 | 119 | 115,00 |
| 24/8/2015 | 0,9550 | 3,58% | 0,9220 | 0,9800 | 0,8300 | 4.173 | 3.512,87 |
| 21/8/2015 | 0,9220 | -0,86% | 0,9550 | 0,9550 | 0,9220 | 1.723 | 1.605,24 |
| 20/8/2015 | 0,9300 | -5,10% | 0,9890 | 0,9890 | 0,9300 | 2.486 | 2.323,07 |
| 19/8/2015 | 0,9800 | -10,09% | 1,0900 | 1,0900 | 0,9800 | 1.196 | 1.172,60 |
| 18/8/2015 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 1 | 1,30 |
| 17/8/2015 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 14/8/2015 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 1 | 1,30 |
| 13/8/2015 | 1,0900 | -2,68% | 1,1600 | 1,1600 | 1,0100 | 396 | 408,68 |
| 12/8/2015 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 11/8/2015 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,0500 | 1.237 | 1.378,26 |
| 10/8/2015 | 1,1200 | -8,20% | 1,1200 | 1,1200 | 1,1200 | 104 | 116,58 |
| 07/8/2015 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 06/8/2015 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 05/8/2015 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 04/8/2015 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 03/8/2015 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 26/6/2015 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 25/6/2015 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 24/6/2015 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 23/6/2015 | 1,2200 | -4,69% | 1,2200 | 1,2200 | 1,2200 | 119 | 146,00 |
| 22/6/2015 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 19/6/2015 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 18/6/2015 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 17/6/2015 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 5.968 | 7.650,00 |
| 16/6/2015 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 15/6/2015 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 12 | 15,30 |
| 12/6/2015 | 1,2800 | 3,23% | 1,2800 | 1,2800 | 1,2800 | 12 | 15,30 |
| 11/6/2015 | 1,2400 | 1,64% | 1,1400 | 1,2400 | 1,1400 | 1.426 | 1.735,56 |
| 10/6/2015 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 09/6/2015 | 1,2200 | 3,39% | 1,2200 | 1,2200 | 1,2200 | 1 | 1,46 |
| 08/6/2015 | 1,1800 | -5,60% | 1,2200 | 1,2200 | 1,1700 | 785 | 934,04 |
| 05/6/2015 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 04/6/2015 | 1,2500 | -5,30% | 1,1900 | 1,2500 | 1,1900 | 1.253 | 1.494,50 |
| 03/6/2015 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 02/6/2015 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 29/5/2015 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 28/5/2015 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 27/5/2015 | 1,3200 | -2,22% | 1,2200 | 1,3200 | 1,2100 | 1.231 | 1.511,67 |
| 26/5/2015 | 1,3500 | 0,75% | 1,3500 | 1,3500 | 1,3500 | 72 | 96,60 |
| 25/5/2015 | 1,3400 | 0,75% | 1,3400 | 1,3400 | 1,3400 | 48 | 64,00 |
| 22/5/2015 | 1,3300 | 6,40% | 1,2700 | 1,3400 | 1,2700 | 1.194 | 1.536,00 |
| 21/5/2015 | 1,2500 | 8,70% | 1,0700 | 1,2600 | 1,0700 | 334 | ,00 |
| 20/5/2015 | 1,1500 | -6,50% | 1,2300 | 1,2300 | 1,1500 | 184 | ,00 |
| 19/5/2015 | 1,2300 | -1,60% | 1,2300 | 1,2300 | 1,2300 | 119 | ,00 |
| 18/5/2015 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 15/5/2015 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 14/5/2015 | 1,2500 | 0,81% | 1,1600 | 1,2500 | 1,1600 | 16 | ,00 |
| 13/5/2015 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 12/5/2015 | 1,2400 | 1,64% | 1,2400 | 1,2400 | 1,2400 | 191 | ,00 |
| 11/5/2015 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 08/5/2015 | 1,2200 | 5,17% | 1,2200 | 1,2200 | 1,2200 | 12 | ,00 |
| 07/5/2015 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1600 | 101 | ,00 |
| 06/5/2015 | 1,1500 | 9,52% | 1,1500 | 1,1500 | 1,1500 | 239 | ,00 |
| 05/5/2015 | 1,0500 | -7,08% | 1,0500 | 1,0500 | 1,0500 | 310 | ,00 |
| 04/5/2015 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 30/4/2015 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 36 | ,00 |
| 29/4/2015 | 1,1300 | -1,74% | 1,1300 | 1,1300 | 1,1300 | 920 | ,00 |
| 28/4/2015 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 597 | ,00 |
| 27/4/2015 | 1,1400 | -5,00% | 1,2000 | 1,2000 | 1,1400 | 698 | ,00 |
| 24/4/2015 | 1,2000 | 3,45% | 1,1900 | 1,2000 | 1,1400 | 840 | ,00 |
| 23/4/2015 | 1,1600 | 1,75% | 1,1300 | 1,1600 | 1,1300 | 485 | ,00 |
| 22/4/2015 | 1,1400 | 0,88% | 1,1300 | 1,1600 | 1,1100 | 458 | ,00 |
| 21/4/2015 | 1,1300 | -10,32% | 1,1300 | 1,1600 | 1,1300 | 1.543 | ,00 |
| 20/4/2015 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 119 | ,00 |
| 17/4/2015 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 36 | ,00 |
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.% |
|---|