Συνεχης ενημερωση

    INTERCONTINENTAL INTERNATIONAL Α.Ε.Ε.Α.Π (ΙΝΤΕΡΚΟ)

    7,0000

    0,0000 (0,00%)

    • Άνοιγμα 7,0000
    • Υψηλό 7,0000
    • Χαμηλό 7,0000
    • Όγκος 985
    • Τζίρος 6.895 €
    • Πράξεις 9
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    05/2/2018 5,5000 0,00% 5,5000 5,5000 5,5000 ,00
    02/2/2018 5,5000 -1,79% 5,6000 5,6000 5,4500 837 4.616,00
    01/2/2018 5,6000 -1,75% 5,6500 5,6500 5,5000 539 2.990,45
    31/1/2018 5,7000 0,00% 5,6500 5,6500 5,6500 9 50,85
    30/1/2018 5,7000 0,00% 5,7000 5,7000 5,7000 ,00
    29/1/2018 5,7000 0,88% 5,7000 5,7000 5,7000 180 1.026,00
    26/1/2018 5,6500 0,00% 5,6500 5,6500 5,6500 59 333,35
    25/1/2018 5,6500 0,89% 5,6000 5,6500 5,6000 109 615,40
    24/1/2018 5,6000 0,00% 5,6500 5,6500 5,6000 321 1.798,60
    23/1/2018 5,6000 0,00% 5,6500 5,6500 5,6000 340 1.906,50
    22/1/2018 5,6000 -1,75% 5,7000 5,7000 5,6000 780 4.415,00
    19/1/2018 5,7000 0,00% 5,7000 5,7000 5,7000 124 706,80
    18/1/2018 5,7000 0,88% 5,6500 5,7000 5,6500 329 1.872,45
    17/1/2018 5,6500 0,00% 5,6500 5,6500 5,6500 130 734,50
    16/1/2018 5,6500 -0,88% 5,7000 5,7000 5,6500 166 944,45
    15/1/2018 5,7000 0,00% 5,7000 5,7000 5,7000 132 752,40
    12/1/2018 5,7000 -4,20% 5,8500 5,8500 5,7000 668 3.817,00
    11/1/2018 5,9500 1,71% 5,9000 6,1000 5,9000 940 5.624,50
    10/1/2018 5,8500 3,54% 5,6500 5,9000 5,6500 125 720,00
    09/1/2018 5,6500 0,00% 5,6500 5,6500 5,6500 170 960,50
    08/1/2018 5,6500 -0,88% 5,7000 5,7500 5,6500 652 3.733,90
    05/1/2018 5,7000 6,54% 5,3500 5,7000 5,3500 1.552 8.574,60
    04/1/2018 5,3500 0,94% 5,3500 5,3500 5,3500 200 1.070,00
    03/1/2018 5,3000 1,92% 5,2000 5,3000 5,2000 743 3.895,75
    02/1/2018 5,2000 0,97% 5,2000 5,2000 5,2000 626 3.255,20
    29/12/2017 5,1500 0,00% 5,1500 5,1500 5,1500 70 360,50
    28/12/2017 5,1500 -0,96% 5,1500 5,1500 5,1500 100 515,00
    27/12/2017 5,2000 1,96% 5,2000 5,2000 5,2000 200 1.040,00
    22/12/2017 5,1000 0,00% 5,1000 5,1500 5,1000 137 699,00
    21/12/2017 5,1000 2,41% 5,0000 5,1000 5,0000 215 1.081,90
    20/12/2017 4,9800 -1,39% 5,0500 5,0500 4,9800 1.960 9.805,25
    19/12/2017 5,0500 -0,98% 5,0500 5,1000 5,0500 888 4.494,40
    18/12/2017 5,1000 0,00% 5,1000 5,1000 5,1000 584 2.978,40
    15/12/2017 5,1000 0,00% 5,1000 5,1000 5,1000 315 1.606,50
    14/12/2017 5,1000 0,00% 5,1000 5,1000 5,1000 285 1.453,50
    13/12/2017 5,1000 3,66% 4,9600 5,1000 4,9600 200 1.005,50
    12/12/2017 4,9200 2,50% 4,9000 4,9200 4,8000 400 1.953,00
    11/12/2017 4,8000 -5,33% 5,0500 5,0500 4,8000 4.270 20.712,32
    08/12/2017 5,0700 0,20% 5,0600 5,0900 5,0600 169 856,64
    07/12/2017 5,0600 1,20% 5,0600 5,0600 5,0600 100 506,00
    06/12/2017 5,0000 1,01% 5,0000 5,0000 5,0000 99 495,00
    05/12/2017 4,9500 1,02% 4,9000 5,0000 4,6200 3.630 17.256,81
    04/12/2017 4,9000 -7,37% 5,1600 5,1600 4,8000 4.162 20.508,10
    01/12/2017 5,2900 0,00% 5,2900 5,2900 5,2900 185 978,65
    30/11/2017 5,2900 -0,19% 5,2900 5,2900 5,2900 40 211,60
    29/11/2017 5,3000 0,00% 5,3000 5,3000 5,3000 40 212,00
    28/11/2017 5,3000 0,00% 5,3000 5,3000 5,3000 40 212,00
    27/11/2017 5,3000 -0,75% 5,3400 5,3400 5,3000 400 2.123,80
    24/11/2017 5,3400 -0,74% 5,3800 5,3800 5,3400 342 1.829,96
    23/11/2017 5,3800 0,00% 5,3800 5,3800 5,3800 40 215,20
    22/11/2017 5,3800 -0,37% 5,4000 5,4000 5,3800 75 404,10
    21/11/2017 5,4000 0,93% 5,4000 5,4000 5,4000 25 135,00
    20/11/2017 5,3500 0,00% 5,3500 5,3500 5,3500 45 240,75
    17/11/2017 5,3500 0,00% 5,3500 5,3500 5,3500 55 294,25
    16/11/2017 5,3500 0,00% 5,3500 5,3500 5,3500 50 267,50
    15/11/2017 5,3500 0,00% 5,3500 5,3500 5,3500 50 267,50
    14/11/2017 5,3500 0,00% 5,3500 5,3500 5,3500 50 267,50
    13/11/2017 5,3500 0,00% 5,3500 5,3500 5,3500 54 288,90
    10/11/2017 5,3500 0,00% 5,3500 5,3500 5,3500 80 428,00
    09/11/2017 5,3500 -0,56% 5,4000 5,4000 5,3400 196 1.055,40
    08/11/2017 5,3800 0,75% 5,3400 5,3800 5,3400 170 910,60
    07/11/2017 5,3400 0,00% 5,3400 5,3700 5,3400 331 1.767,87
    06/11/2017 5,3400 -0,37% 5,3600 5,3600 5,3400 420 2.249,20
    03/11/2017 5,3600 0,00% 5,3600 5,4000 5,3600 340 1.822,80
    02/11/2017 5,3600 0,00% 5,3600 5,3800 5,3600 340 1.822,80
    01/11/2017 5,3600 0,00% 5,3800 5,3800 5,3600 340 1.822,70
    31/10/2017 5,3600 1,90% 5,3000 5,3700 5,3000 455 2.432,35
    30/10/2017 5,2600 0,00% 5,2700 5,3100 5,2600 290 1.526,10
    27/10/2017 5,2600 1,15% 5,2000 5,2600 5,2000 120 625,20
    26/10/2017 5,2000 0,00% 5,2000 5,2000 5,2000 100 520,00
    25/10/2017 5,2000 0,00% 5,2000 5,2000 5,2000 195 1.014,00
    24/10/2017 5,2000 0,97% 5,1500 5,2000 5,1200 730 3.774,00
    23/10/2017 5,1500 0,00% 5,1500 5,1500 5,1500 310 1.596,50
    20/10/2017 5,1500 0,00% 5,2000 5,2000 5,2000 20 104,00
    19/10/2017 5,1500 -0,58% 5,1800 5,1900 5,1500 495 2.558,95
    18/10/2017 5,1800 -0,58% 5,2100 5,2600 5,1800 610 3.170,85
    17/10/2017 5,2100 0,19% 5,2200 5,2800 5,2000 366 1.908,00
    16/10/2017 5,2000 0,00% 5,2000 5,2000 5,1600 515 2.675,36
    13/10/2017 5,2000 0,97% 5,2000 5,2400 5,2000 394 2.052,80
    12/10/2017 5,1500 2,18% 5,0800 5,1500 5,0400 5.504 27.891,10
    11/10/2017 5,0400 -8,36% 5,5000 5,5000 4,9700 15.406 77.942,30
    10/10/2017 5,5000 0,92% 5,4500 5,5000 5,4500 115 630,25
    09/10/2017 5,4500 0,93% 5,4000 5,4500 5,4000 105 571,00
    06/10/2017 5,4000 0,00% 5,4000 5,4000 5,4000 50 270,00
    05/10/2017 5,4000 0,00% 5,4000 5,4000 5,4000 50 270,00
    04/10/2017 5,4000 0,00% 5,4000 5,4000 5,4000 ,00
    03/10/2017 5,4000 0,37% 5,3800 5,4000 5,3800 251 1.354,38
    02/10/2017 5,3800 -1,10% 5,4000 5,4000 5,3800 200 1.078,00
    29/9/2017 5,4400 1,12% 5,3800 5,4400 5,3800 39 210,96
    28/9/2017 5,3800 -0,37% 5,3800 5,3800 5,3800 100 538,00
    27/9/2017 5,4000 0,00% 5,4000 5,4000 5,4000 902 4.870,80
    26/9/2017 5,4000 0,00% 5,4000 5,4000 5,4000 102 550,80
    25/9/2017 5,4000 0,00% 5,4000 5,4000 5,4000 ,00
    22/9/2017 5,4000 0,00% 5,4000 5,4000 5,4000 15 81,00
    21/9/2017 5,4000 -0,37% 5,4000 5,4000 5,4000 500 2.700,00
    20/9/2017 5,4200 0,00% 5,3900 5,4600 5,3900 37 200,62
    19/9/2017 5,4200 0,56% 5,4500 5,4500 5,4200 250 1.359,50
    18/9/2017 5,3900 -3,41% 5,6000 5,6000 5,3800 1.570 8.582,60
    15/9/2017 5,5800 0,00% 5,6200 5,6200 5,6200 9 50,58
    14/9/2017 5,5800 -0,36% 5,5800 5,5800 5,5800 100 558,00
    13/9/2017 5,6000 -0,88% 5,7000 5,7000 5,5600 334 1.891,04
    12/9/2017 5,6500 0,00% 5,6500 5,6500 5,6500 19 107,35
    11/9/2017 5,6500 0,00% 5,6500 5,6500 5,6500 ,00
    08/9/2017 5,6500 0,00% 5,6500 5,6500 5,6500 ,00
    07/9/2017 5,6500 0,89% 5,6500 5,6500 5,6500 50 282,50
    06/9/2017 5,6000 0,00% 5,6000 5,6000 5,6000 100 560,00
    05/9/2017 5,6000 0,00% 5,6000 5,6000 5,6000 ,00
    04/9/2017 5,6000 0,90% 5,6000 5,6000 5,6000 50 280,00
    01/9/2017 5,5500 0,00% 5,5500 5,5500 5,5500 ,00
    31/8/2017 5,5500 -0,89% 5,5600 5,5600 5,5300 550 3.047,50
    30/8/2017 5,6000 0,00% 5,6000 5,6000 5,6000 ,00
    29/8/2017 5,6000 0,00% 5,6000 5,6000 5,6000 ,00
    28/8/2017 5,6000 0,54% 5,6000 5,6000 5,6000 150 840,00
    25/8/2017 5,5700 0,00% 5,5700 5,5700 5,5700 100 557,00
    24/8/2017 5,5700 -2,45% 5,7000 5,7000 5,5700 600 3.378,00
    23/8/2017 5,7100 0,00% 5,7100 5,7100 5,7100 50 285,50
    22/8/2017 5,7100 0,00% 5,7100 5,7100 5,7100 ,00
    21/8/2017 5,7100 0,00% 5,7100 5,7100 5,7100 ,00
    18/8/2017 5,7100 1,96% 5,7100 5,7100 5,7100 174 993,54
    17/8/2017 5,6000 0,00% 5,6000 5,6000 5,6000 ,00
    16/8/2017 5,6000 0,90% 5,5600 5,6000 5,5500 154 857,40
    14/8/2017 5,5500 -3,81% 5,5400 5,7200 5,5400 635 3.557,52
    11/8/2017 5,7700 0,00% 5,7700 5,7700 5,7700 80 461,60
    10/8/2017 5,7700 0,00% 5,8100 5,8100 5,8100 20 116,20
    09/8/2017 5,7700 0,35% 5,7700 5,7700 5,7700 100 577,00
    08/8/2017 5,7500 0,35% 5,7500 5,7700 5,7500 350 2.015,90
    07/8/2017 5,7300 0,00% 5,7300 5,7300 5,7300 80 458,40
    04/8/2017 5,7300 0,35% 5,7300 5,7300 5,7300 100 573,00
    03/8/2017 5,7100 0,00% 5,7100 5,7100 5,7100 80 456,80
    02/8/2017 5,7100 0,00% 5,7100 5,7100 5,7100 80 456,80
    01/8/2017 5,7100 0,18% 5,7100 5,7100 5,7100 88 502,48
    31/7/2017 5,7000 0,00% 5,7000 5,7000 5,7000 100 570,00
    28/7/2017 5,7000 -0,70% 5,7000 5,7000 5,7000 40 228,00
    27/7/2017 5,7400 -0,69% 5,7400 5,7400 5,7400 72 413,28
    26/7/2017 5,7800 0,17% 5,8000 5,8000 5,7800 150 868,00
    25/7/2017 5,7700 0,00% 5,7700 5,7700 5,7700 ,00
    24/7/2017 5,7700 0,00% 5,7700 5,7700 5,7700 ,00
    21/7/2017 5,7700 0,00% 5,7700 5,7700 5,7700 ,00
    20/7/2017 5,7700 0,00% 5,7700 5,7700 5,7700 50 288,50
    19/7/2017 5,7700 -0,52% 5,8000 5,8000 5,7700 1.800 10.396,00
    18/7/2017 5,8000 -1,02% 5,8600 6,0000 5,8000 1.900 11.158,00
    17/7/2017 5,8600 0,00% 5,8600 5,8600 5,8600 ,00
    14/7/2017 5,8600 0,00% 5,8600 5,8600 5,8600 ,00
    13/7/2017 5,8600 0,00% 5,8600 5,8600 5,8600 90 527,40
    12/7/2017 5,8600 0,00% 5,8600 5,8600 5,8300 384 2.249,13
    11/7/2017 5,8600 -0,17% 5,8700 5,8700 5,8500 214 1.253,90
    10/7/2017 5,8700 0,00% 5,8700 5,8700 5,8700 136 798,32
    07/7/2017 5,8700 1,21% 5,8500 5,8800 5,8500 800 4.699,00
    06/7/2017 5,8000 -5,23% 6,1200 6,1200 5,8000 2.468 14.743,74
    05/7/2017 6,1200 0,49% 6,1200 6,1200 6,1200 100 612,00
    04/7/2017 6,0900 0,00% 6,0900 6,0900 6,0900 200 1.218,00
    03/7/2017 6,0900 0,00% 6,0900 6,0900 6,0900 300 1.827,00
    30/6/2017 6,0900 0,16% 6,0800 6,1100 6,0800 500 3.045,00
    29/6/2017 6,0800 1,00% 6,0800 6,0800 6,0800 500 3.040,00
    28/6/2017 6,0200 0,84% 6,0200 6,0200 6,0200 500 3.010,00
    27/6/2017 5,9700 1,02% 5,9500 5,9800 5,9500 800 4.775,00
    26/6/2017 5,9100 0,00% 5,9100 5,9100 5,9100 300 1.773,00
    23/6/2017 5,9100 1,37% 5,8800 5,9100 5,8800 650 3.831,50
    22/6/2017 5,8300 2,10% 5,7300 5,8600 5,7300 1.050 6.093,50
    21/6/2017 5,7100 0,53% 5,6800 5,7400 5,6800 750 4.281,70
    20/6/2017 5,6800 0,35% 5,6600 5,6800 5,6000 805 4.547,30
    19/6/2017 5,6600 0,18% 5,6600 5,6600 5,6600 30 169,80
    16/6/2017 5,6500 0,71% 5,6400 5,6500 5,6400 200 1.129,00
    15/6/2017 5,6100 0,00% 5,6100 5,6100 5,6100 ,00
    14/6/2017 5,6100 0,00% 5,6100 5,6100 5,6100 ,00
    13/6/2017 5,6100 -1,06% 5,6500 5,6500 5,6000 670 3.761,00
    12/6/2017 5,6700 0,00% 5,6700 5,6700 5,6700 ,00
    09/6/2017 5,6700 0,35% 5,6500 5,7000 5,6500 225 1.275,50
    08/6/2017 5,6500 0,18% 5,6500 5,6500 5,6500 25 141,25
    07/6/2017 5,6400 0,00% 5,6400 5,6400 5,6400 100 564,00
    06/6/2017 5,6400 1,26% 5,6000 5,6400 5,6000 220 1.235,80
    02/6/2017 5,5700 0,00% 5,5800 5,6100 5,5600 180 1.003,20
    01/6/2017 5,5700 0,00% 5,5700 5,5700 5,5700 ,00
    31/5/2017 5,5700 0,91% 5,5500 5,6000 5,5500 210 1.170,50
    30/5/2017 5,5200 -1,78% 5,6000 5,6000 5,5200 33.367 184.202,78
    29/5/2017 5,6200 -0,53% 5,6200 5,6200 5,6200 397.129 2.192.162,08
    26/5/2017 5,6500 0,00% 5,6500 5,6500 5,6500 3 16,95
    25/5/2017 5,6500 -0,53% 5,6500 5,6500 5,6500 80 452,00
    24/5/2017 5,6800 0,35% 5,6800 5,6800 5,6800 20 113,60
    23/5/2017 5,6600 -0,70% 5,6600 5,6600 5,6600 100 566,00
    22/5/2017 5,7000 0,00% 5,7000 5,7000 5,7000 ,00
    19/5/2017 5,7000 -0,70% 5,7000 5,7000 5,7000 100 570,00
    18/5/2017 5,7400 0,00% 5,7400 5,7400 5,7400 ,00
    17/5/2017 5,7400 -0,52% 5,7700 5,7800 5,7000 1.165 6.692,67
    16/5/2017 5,7700 -0,52% 5,7600 5,7700 5,7600 200 1.153,00
    15/5/2017 5,8000 0,00% 5,8000 5,8000 5,8000 208 1.206,40
    12/5/2017 5,8000 0,52% 5,8000 5,8000 5,7700 420 2.432,44
    11/5/2017 5,7700 0,35% 5,7600 5,7800 5,7600 80 461,80
    10/5/2017 5,7500 0,88% 5,7500 5,7500 5,7000 155 891,00
    09/5/2017 5,7000 0,00% 5,7200 5,7200 5,7000 297 1.694,84
    08/5/2017 5,7000 2,70% 5,6200 5,7000 5,6200 460 2.613,20
    05/5/2017 5,5500 0,00% 5,5500 5,5500 5,5500 ,00
    04/5/2017 5,5500 0,36% 5,5500 5,5500 5,5500 50 277,50
    03/5/2017 5,5300 0,55% 5,5300 5,5300 5,5300 460 2.543,80
    02/5/2017 5,5000 0,00% 5,5000 5,5000 5,5000 ,00
    28/4/2017 5,5000 0,36% 5,5000 5,5000 5,5000 50 275,00
    27/4/2017 5,4800 0,37% 5,5000 5,5000 5,4600 800 4.384,00
    26/4/2017 5,4600 0,00% 5,4600 5,4600 5,4500 400 2.182,33
    25/4/2017 5,4600 -0,55% 5,4600 5,4800 5,4600 955 5.218,30
    24/4/2017 5,4900 0,00% 5,4700 5,5000 5,4400 1.040 5.681,50
    21/4/2017 5,4900 0,18% 5,4600 5,4900 5,4000 3.400 18.407,40
    20/4/2017 5,4800 -0,36% 5,5000 5,5000 5,4600 2.710 14.851,40
    19/4/2017 5,5000 -0,90% 5,5200 5,5200 5,5000 575 3.172,40
    18/4/2017 5,5500 0,00% 5,5500 5,5500 5,5500 32 177,60
    13/4/2017 5,5500 0,00% 5,5500 5,5500 5,5500 ,00
    12/4/2017 5,5500 -0,36% 5,5200 5,5500 5,4900 1.125 6.210,84
    11/4/2017 5,5700 1,27% 5,5200 5,5700 5,5200 730 4.033,90
    10/4/2017 5,5000 0,00% 5,5200 5,5200 5,5000 1.050 5.784,00
    07/4/2017 5,5000 0,92% 5,4200 5,5000 5,4200 1.770 9.682,80
    06/4/2017 5,4500 0,00% 5,4500 5,4500 5,4500 ,00
    05/4/2017 5,4500 0,00% 5,4500 5,4500 5,4500 ,00
    04/4/2017 5,4500 -0,91% 5,4600 5,4600 5,4300 440 2.396,00
    03/4/2017 5,5000 0,92% 5,5000 5,5000 5,5000 200 1.100,00
    31/3/2017 5,4500 0,00% 5,4500 5,4500 5,4500 ,00
    30/3/2017 5,4500 -0,91% 5,4600 5,4700 5,4400 400 2.183,50
    29/3/2017 5,5000 0,18% 5,4800 5,5300 5,4800 3.320 18.240,42
    28/3/2017 5,4900 1,10% 5,4300 5,4900 5,4100 30.400 164.803,84
    27/3/2017 5,4300 0,56% 5,4300 5,4300 5,4300 105 570,15
    24/3/2017 5,4000 0,00% 5,4000 5,4000 5,4000 500 2.700,00
    23/3/2017 5,4000 0,37% 5,4000 5,4000 5,4000 1.551 8.375,40
    22/3/2017 5,3800 -1,10% 5,4500 5,4500 5,3800 4.054 21.884,70
    21/3/2017 5,4400 1,12% 5,4400 5,4400 5,4400 200 1.088,00
    20/3/2017 5,3800 1,51% 5,3100 5,4200 5,3100 250 1.339,86
    17/3/2017 5,3000 0,00% 5,3000 5,3000 5,3000 4.462 23.648,60
    16/3/2017 5,3000 -0,56% 5,2800 5,3000 5,2800 298 1.578,20
    15/3/2017 5,3300 -1,30% 5,3600 5,3600 5,3300 300 1.602,00
    14/3/2017 5,4000 0,00% 5,4000 5,4000 5,4000 ,00
    13/3/2017 5,4000 0,00% 5,4000 5,4000 5,4000 1.000 5.400,00
    10/3/2017 5,4000 0,00% 5,4000 5,4000 5,4000 ,00
    09/3/2017 5,4000 -0,74% 5,4000 5,4000 5,4000 100 540,00
    08/3/2017 5,4400 1,12% 5,4400 5,4700 5,4400 237 1.289,43
    07/3/2017 5,3800 0,75% 5,3800 5,3800 5,3800 450 2.421,00
    06/3/2017 5,3400 -1,11% 5,3800 5,4600 5,3200 1.882 10.163,74
    03/3/2017 5,4000 0,00% 5,4000 5,4000 5,4000 ,00
    02/3/2017 5,4000 -2,00% 5,4600 5,4600 5,4000 700 3.799,50
    01/3/2017 5,5100 3,38% 5,5100 5,5100 5,5100 120 661,20
    28/2/2017 5,3300 0,00% 5,3600 5,3600 5,3600 20 107,20
    24/2/2017 5,3300 0,00% 5,3300 5,3300 5,3300 ,00
    23/2/2017 5,3300 0,00% 5,3300 5,3300 5,3300 ,00
    22/2/2017 5,3300 -1,30% 5,3300 5,3300 5,3300 49 261,17
    21/2/2017 5,4000 -0,92% 5,4900 5,4900 5,3300 751 4.066,83
    20/2/2017 5,4500 -2,33% 5,5900 5,5900 5,4100 2.600 14.287,00
    17/2/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    16/2/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    15/2/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    14/2/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    13/2/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    10/2/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    09/2/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    08/2/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    07/2/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    06/2/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    03/2/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    02/2/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    01/2/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    31/1/2017 5,5800 0,00% 5,5800 5,5800 5,5800 10 55,80
    30/1/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    27/1/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    26/1/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    25/1/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    24/1/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    23/1/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    20/1/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    19/1/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    18/1/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    17/1/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    16/1/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    13/1/2017 5,5800 0,00% 5,5800 5,5800 5,5800 ,00
    12/1/2017 5,5800 0,00% 5,5800 5,5800 5,5800 145 809,10
    11/1/2017 5,5800 0,90% 5,5800 5,5800 5,5800 30 167,40
    10/1/2017 5,5300 0,00% 5,5300 5,5300 5,5300 ,00
    09/1/2017 5,5300 0,00% 5,5300 5,5300 5,5300 ,00
    05/1/2017 5,5300 0,00% 5,5300 5,5300 5,5300 ,00
    04/1/2017 5,5300 0,00% 5,5300 5,5300 5,5300 ,00
    03/1/2017 5,5300 -0,72% 5,5300 5,5300 5,5300 18.116 100.181,48
    02/1/2017 5,5700 0,00% 5,5700 5,5700 5,5700 ,00
    30/12/2016 5,5700 0,00% 5,5700 5,5700 5,5700 ,00
    29/12/2016 5,5700 0,00% 5,5700 5,5700 5,5700 ,00
    28/12/2016 5,5700 0,00% 5,5700 5,5700 5,5700 10 55,70
    27/12/2016 5,5700 0,00% 5,5700 5,5700 5,5700 ,00
    23/12/2016 5,5700 0,00% 5,5700 5,5700 5,5700 ,00
    22/12/2016 5,5700 0,00% 5,5700 5,5700 5,5700 ,00
    21/12/2016 5,5700 0,00% 5,5700 5,5700 5,5700 ,00
    20/12/2016 5,5700 0,00% 5,5700 5,5700 5,5700 140 779,80
    19/12/2016 5,5700 0,00% 5,5700 5,5700 5,5700 ,00
    16/12/2016 5,5700 0,00% 5,5700 5,5700 5,5700 ,00
    15/12/2016 5,5700 0,00% 5,5700 5,5700 5,5700 ,00
    14/12/2016 5,5700 0,00% 5,5700 5,5700 5,5700 ,00
    13/12/2016 5,5700 0,00% 5,5700 5,5700 5,5700 ,00
    12/12/2016 5,5700 0,00% 5,5700 5,5700 5,5700 ,00
    09/12/2016 5,5700 0,00% 5,5700 5,5700 5,5700 ,00
    08/12/2016 5,5700 -0,36% 5,5700 5,5700 5,5700 70 389,90
    07/12/2016 5,5900 0,00% 5,5900 5,5900 5,5900 ,00
    06/12/2016 5,5900 0,00% 5,5900 5,5900 5,5900 ,00
    05/12/2016 5,5900 0,00% 5,5900 5,5900 5,5200 50.019 276.118,88
    02/12/2016 5,5900 0,00% 5,5900 5,5900 5,5900 ,00
    01/12/2016 5,5900 0,00% 5,5900 5,5900 5,5900 ,00
    30/11/2016 5,5900 0,00% 5,5900 5,5900 5,5900 ,00
    29/11/2016 5,5900 0,00% 5,5900 5,5900 5,5900 ,00
    28/11/2016 5,5900 0,00% 5,5900 5,5900 5,5900 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΛΣΤΡ 2,4000 10,09 % 0,2200 161.915
    ΕΠΙΛΚ 0,3280 9,33 % 0,0280 4.309
    ΚΟΡΔΕ 0,5400 8,43 % 0,0420 169.317
    ΒΥΤΕ 2,8500 5,17 % 0,1400 40.067
    ΕΠΣΙΛ 15,3000 4,79 % 0,7000 31.106
    ΟΠΤΡΟΝ 2,3000 4,55 % 0,1000 145
    ΤΖΚΑ 2,9600 3,86 % 0,1100 57.967
    ΚΟΥΑΛ 0,2860 3,62 % 0,0100 20.613
    ΒΙΟ 4,4500 2,77 % 0,1200 252.529
    ΜΟΝΤΑ 0,5900 2,61 % 0,0150 321
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΔΕΗ 7,9800 -11,53 % -1,0400 3.648.161
    ΝΤΟΠΛΕΡ 0,5500 -9,09 % -0,0550 8.580
    ΑΑΑΠ 3,0000 -8,54 % -0,2800 952
    ΛΑΝΑΚ 1,1100 -6,72 % -0,0800 12.817
    ΑΤΤ 0,0800 -6,10 % -0,0052 865.392
    ΒΙΟΤ 0,4120 -5,50 % -0,0240 2.400
    ΜΟΥΖΚ 0,6500 -5,25 % -0,0360 12.088
    ΜΕΡΚΟ 48,0000 -4,00 % -2,0000 11
    ΚΜΟΛ 2,9800 -3,87 % -0,1200 273
    ΛΕΒΚ 0,4300 -3,59 % -0,0160 2.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΔΕΗ 7,9800 -11,53 % -1,0400 29.159.864
    ΑΛΦΑ 1,1050 -0,32 % -0,0035 9.855.214
    ΜΥΤΙΛ 14,0600 -3,10 % -0,4500 7.802.961
    ΟΠΑΠ 13,3500 -1,84 % -0,2500 6.990.409
    ΕΤΕ 2,4820 -1,12 % -0,0280 5.767.834
    ΕΥΡΩΒ 0,8206 -1,84 % -0,0154 4.981.362
    ΟΤΕ 15,8000 -2,89 % -0,4700 4.561.311
    ΜΠΕΛΑ 14,2000 0,71 % 0,1000 4.464.527
    ΠΕΙΡ 1,3670 -0,22 % -0,0030 4.207.783
    ΓΕΚΤΕΡΝΑ 9,1600 -0,43 % -0,0400 2.925.531
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,1050 -0,32 % 8.881.364 9,86εκ.
    ΕΥΡΩΒ 0,8206 -1,84 % 6.033.739 4,98εκ.
    ΔΕΗ 7,9800 -11,53 % 3.648.161 29,16εκ.
    ΠΕΙΡ 1,3670 -0,22 % 3.102.186 4,21εκ.
    ΜΙΓ 0,0298 -0,67 % 2.509.161 72.741
    ΕΤΕ 2,4820 -1,12 % 2.350.690 5,77εκ.
    ΑΤΤ 0,0800 -6,10 % 865.392 70.100
    ΚΑΙΡΟΜΕΖ 0,1252 0,00 % 698.034 87.248
    ΜΥΤΙΛ 14,0600 -3,10 % 551.059 7,80εκ.
    ΦΡΙΓΟ 0,1740 -2,25 % 528.547 92.535
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,9600 3,86 % 57.967 1,90 %
    ΔΕΗ 7,9800 -11,53 % 3.648.161 1,57 %
    ΕΛΣΤΡ 2,4000 10,09 % 161.915 0,88 %
    ΚΟΡΔΕ 0,5400 8,43 % 169.317 0,80 %
    ΒΙΟΣΚ 0,6200 1,97 % 79.662 0,51 %
    ΔΡΟΜΕ 0,4010 -3,14 % 173.654 0,50 %
    ΕΛΤΟΝ 1,8900 -0,53 % 131.042 0,49 %
    ΑΑΑΠ 3,0000 -8,54 % 952 0,39 %
    ΜΥΤΙΛ 14,0600 -3,10 % 551.059 0,39 %
    ΑΛΦΑ 1,1050 -0,32 % 8.881.364 0,38 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΟΠΤΡΟΝ 2,3000 4,55 % 145 16,36 %
    ΦΙΕΡ 0,5060 -1,17 % 5.558 13,48 %
    ΜΙΝ 0,5950 0,00 % 3.210 13,45 %
    ΧΑΙΔΕ 0,7100 -2,74 % 1.910 13,01 %
    ΚΕΠΕΝ 2,6000 2,36 % 560 12,60 %
    ΞΥΛΚ 0,2960 1,37 % 29.307 10,27 %
    ΚΟΡΔΕ 0,5400 8,43 % 169.317 10,04 %
    ΙΝΤΕΤ 0,8800 0,00 % 1.899 9,77 %
    ΜΙΓ 0,0298 -0,67 % 2.509.161 9,67 %
    ΕΠΙΛΚ 0,3280 9,33 % 4.309 9,33 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%