| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 128.199 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 29.437 |
| ΦΡΙΓΟ | 0,5180 | -2,63 % | -0,0140 | 25.208 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΓΚΜΕΖΖ | 0,4825 | -2,13 % | -0,0105 | 54.026 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΤΖΚΑ | 1,3650 | -1,80 % | -0,0250 | 12.412 |
Συνεχης ενημερωση
ΙΟΝΙΚΗ ΞΕΝΟΔΟΧΕΙΑΚΗ (ΙΟΝΑ)
10,0200 €
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 |
|---|---|---|---|---|---|---|---|
| 13/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 12/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 11/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 10/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 09/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 06/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1 | 10,00 |
| 05/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 04/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 28/4/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 27/4/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 26/4/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 25/4/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 22/4/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 21/4/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 20/4/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 19/4/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 18/4/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 15/4/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 14/4/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 13/4/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 12/4/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 11/4/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 08/4/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 07/4/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 06/4/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 05/4/2016 | 10,0000 | 11,98% | 10,0000 | 10,0000 | 10,0000 | 1 | 10,00 |
| 04/4/2016 | 8,9300 | 0,00% | 8,9300 | 8,9300 | 8,9300 | ,00 | |
| 01/4/2016 | 8,9300 | 19,87% | 8,9300 | 8,9300 | 8,9300 | 10 | 89,30 |
| 31/3/2016 | 7,4500 | 19,97% | 7,4500 | 7,4500 | 7,4500 | 38 | 283,10 |
| 30/3/2016 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | ,00 | |
| 29/3/2016 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | ,00 | |
| 24/3/2016 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | ,00 | |
| 23/3/2016 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | ,00 | |
| 22/3/2016 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | ,00 | |
| 21/3/2016 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | ,00 | |
| 18/3/2016 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | ,00 | |
| 17/3/2016 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | 50 | 310,50 |
| 16/3/2016 | 6,2100 | 2,14% | 6,2100 | 6,2100 | 6,2100 | 1 | 6,21 |
| 15/3/2016 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | ,00 | |
| 11/3/2016 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | ,00 | |
| 10/3/2016 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | ,00 | |
| 09/3/2016 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | ,00 | |
| 08/3/2016 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | ,00 | |
| 07/3/2016 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | ,00 | |
| 04/3/2016 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | 40 | 243,20 |
| 03/3/2016 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | ,00 | |
| 02/3/2016 | 6,0800 | -16,94% | 6,0800 | 6,0800 | 6,0800 | 40 | 243,20 |
| 01/3/2016 | 7,3200 | 0,00% | 7,3200 | 7,3200 | 7,3200 | ,00 | |
| 29/2/2016 | 7,3200 | 0,00% | 7,3200 | 7,3200 | 7,3200 | ,00 | |
| 26/2/2016 | 7,3200 | 0,00% | 7,3200 | 7,3200 | 7,3200 | ,00 | |
| 25/2/2016 | 7,3200 | 0,00% | 7,3200 | 7,3200 | 7,3200 | ,00 | |
| 24/2/2016 | 7,3200 | 0,00% | 7,3200 | 7,3200 | 7,3200 | ,00 | |
| 23/2/2016 | 7,3200 | 0,00% | 7,3200 | 7,3200 | 7,3200 | ,00 | |
| 22/2/2016 | 7,3200 | 0,00% | 7,3200 | 7,3200 | 7,3200 | ,00 | |
| 19/2/2016 | 7,3200 | 0,00% | 7,3200 | 7,3200 | 7,3200 | ,00 | |
| 18/2/2016 | 7,3200 | -9,96% | 6,5100 | 8,1300 | 6,5100 | 160 | 1.171,20 |
| 17/2/2016 | 8,1300 | 0,00% | 8,1300 | 8,1300 | 8,1300 | ,00 | |
| 16/2/2016 | 8,1300 | 0,00% | 8,1300 | 8,1300 | 8,1300 | ,00 | |
| 15/2/2016 | 8,1300 | 0,00% | 8,1300 | 8,1300 | 8,1300 | ,00 | |
| 12/2/2016 | 8,1300 | 0,00% | 8,1300 | 8,1300 | 8,1300 | ,00 | |
| 11/2/2016 | 8,1300 | 0,00% | 8,1300 | 8,1300 | 8,1300 | ,00 | |
| 10/2/2016 | 8,1300 | 0,00% | 8,1300 | 8,1300 | 8,1300 | ,00 | |
| 09/2/2016 | 8,1300 | 0,00% | 8,1300 | 8,1300 | 8,1300 | ,00 | |
| 08/2/2016 | 8,1300 | 0,00% | 8,1300 | 8,1300 | 8,1300 | ,00 | |
| 05/2/2016 | 8,1300 | 19,91% | 8,1300 | 8,1300 | 8,1300 | 1 | 8,13 |
| 04/2/2016 | 6,7800 | 20,00% | 6,7800 | 6,7800 | 6,7800 | 1 | 6,78 |
| 03/2/2016 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 02/2/2016 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 01/2/2016 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 29/1/2016 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 28/1/2016 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 27/1/2016 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 26/1/2016 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 25/1/2016 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 10 | 56,50 |
| 22/1/2016 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 21/1/2016 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 20/1/2016 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 19/1/2016 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 18/1/2016 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 15/1/2016 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 14/1/2016 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 13/1/2016 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 12/1/2016 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 11/1/2016 | 5,6500 | 0,18% | 5,6500 | 5,6500 | 5,6500 | 60 | 339,00 |
| 08/1/2016 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 07/1/2016 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 05/1/2016 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 04/1/2016 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 31/12/2015 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 30/12/2015 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 29/12/2015 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 28/12/2015 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 23/12/2015 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 22/12/2015 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 21/12/2015 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 18/12/2015 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 17/12/2015 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 16/12/2015 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 15/12/2015 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 14/12/2015 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 11/12/2015 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 10/12/2015 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 09/12/2015 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 08/12/2015 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 07/12/2015 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | 50 | 282,00 |
| 04/12/2015 | 5,6400 | 20,00% | 5,6400 | 5,6400 | 5,6400 | 22 | 124,08 |
| 03/12/2015 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 02/12/2015 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 01/12/2015 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 30/11/2015 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 27/11/2015 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 26/11/2015 | 4,7000 | -18,97% | 4,7000 | 4,7000 | 4,7000 | 50 | 235,00 |
| 25/11/2015 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 24/11/2015 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 23/11/2015 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 20/11/2015 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 19/11/2015 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 18/11/2015 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 17/11/2015 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 16/11/2015 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 10 | 58,00 |
| 13/11/2015 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 12/11/2015 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 11/11/2015 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 10/11/2015 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 09/11/2015 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 06/11/2015 | 5,8000 | -20,00% | 5,8000 | 5,8000 | 5,8000 | 350 | 2.030,00 |
| 05/11/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 04/11/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 03/11/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 02/11/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 30/10/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 29/10/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 27/10/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 26/10/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 23/10/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 22/10/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 21/10/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 20/10/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 19/10/2015 | 7,2500 | 19,64% | 7,2500 | 7,2500 | 7,2500 | 10 | 72,50 |
| 16/10/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 15/10/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 14/10/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 13/10/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 12/10/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 09/10/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 08/10/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 07/10/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 06/10/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 05/10/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 02/10/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 01/10/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 30/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 29/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 28/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 229 | 1.387,74 |
| 25/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 24/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 23/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 22/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 21/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 18/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 17/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 16/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 15/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 14/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 11/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 10/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 09/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 08/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 07/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 04/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 03/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 02/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 01/9/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 31/8/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 28/8/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 27/8/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 26/8/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 25/8/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 24/8/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 21/8/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 20/8/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 19/8/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 18/8/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 17/8/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 14/8/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 13/8/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 12/8/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 11/8/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 10/8/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 07/8/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 06/8/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 05/8/2015 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | ,00 | |
| 04/8/2015 | 6,0600 | 20,00% | 6,0600 | 6,0600 | 6,0600 | 60 | 363,60 |
| 03/8/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 26/6/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 25/6/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 24/6/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 23/6/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 22/6/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 19/6/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 18/6/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 17/6/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 16/6/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 15/6/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 12/6/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 11/6/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 10/6/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 09/6/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 08/6/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 05/6/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 04/6/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 03/6/2015 | 5,0500 | 1,00% | 5,0000 | 5,1000 | 5,0000 | 199 | 1.004,90 |
| 02/6/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 29/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 28/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 27/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 26/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 25/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 22/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 21/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 20/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 19/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 18/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 15/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 14/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 13/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 12/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 11/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 08/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 06/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 05/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 04/5/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 30/4/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 29/4/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 28/4/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 27/4/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 24/4/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 23/4/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 22/4/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 21/4/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 20/4/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 17/4/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 16/4/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 15/4/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 14/4/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 09/4/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 08/4/2015 | 5,0000 | -9,09% | 5,0000 | 5,0000 | 5,0000 | 200 | ,00 |
| 07/4/2015 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 02/4/2015 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 01/4/2015 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 31/3/2015 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 30/3/2015 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 27/3/2015 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 26/3/2015 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 24/3/2015 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 23/3/2015 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 20/3/2015 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 19/3/2015 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 18/3/2015 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 17/3/2015 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 16/3/2015 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 13/3/2015 | 5,5000 | 10,00% | 5,5000 | 5,5000 | 5,5000 | 289 | ,00 |
| 12/3/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 11/3/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 10/3/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 09/3/2015 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 06/3/2015 | 5,0000 | 0,40% | 5,0000 | 5,0000 | 5,0000 | 50 | ,00 |
| 05/3/2015 | 4,9800 | -17,82% | 4,9800 | 4,9800 | 4,9800 | 40 | ,00 |
| 04/3/2015 | 6,0600 | 20,00% | 6,0600 | 6,0600 | 6,0600 | 21 | ,00 |
| 03/3/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 02/3/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 27/2/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 26/2/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 1 | ,00 |
| 25/2/2015 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 24/2/2015 | 5,0500 | 0,80% | 5,0100 | 5,5000 | 5,0100 | 109 | ,00 |
| 20/2/2015 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 19/2/2015 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 18/2/2015 | 5,0100 | -16,50% | 5,0100 | 5,0100 | 5,0100 | 250 | ,00 |
| 17/2/2015 | 6,0000 | -17,24% | 6,0000 | 6,0000 | 6,0000 | 450 | ,00 |
| 16/2/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 13/2/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 12/2/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 11/2/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 10/2/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 09/2/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 06/2/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 05/2/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 04/2/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 03/2/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 02/2/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 30/1/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 29/1/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 85 | ,00 |
| 28/1/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 27/1/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 26/1/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 23/1/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 22/1/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 21/1/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 20/1/2015 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 18,0000 | 232 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| 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 | 73.413 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 29.130 |
| ΑΤΕΚ | 1,3900 | 2,96 % | 0,0400 | 99 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΦΑΙΣ | 3,3650 | 2,91 % | 0,0950 | 40.629 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 0,0530 | 10.317.624 |
| ΠΕΙΡ | 6,8160 | -0,18 % | -0,0120 | 7.375.219 |
| ΑΛΦΑ | 3,4830 | -0,06 % | -0,0020 | 6.566.516 |
| AKTR | 7,7200 | -0,77 % | -0,0600 | 5.549.362 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 5.052.390 |
| ΟΠΑΠ | 19,0100 | 0,58 % | 0,1100 | 4.478.087 |
| ΓΕΚΤΕΡΝΑ | 22,3600 | 1,36 % | 0,3000 | 4.351.425 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 3.667.409 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.311.485 |
| ΜΠΕΛΑ | 32,1000 | 0,50 % | 0,1600 | 2.506.851 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 3.230.070 | 10,32εκ. |
| ΑΛΦΑ | 3,4830 | -0,06 % | 1.886.016 | 6,57εκ. |
| ΠΕΙΡ | 6,8160 | -0,18 % | 1.078.311 | 7,38εκ. |
| AKTR | 7,7200 | -0,77 % | 716.547 | 5,55εκ. |
| BOCHGR | 7,4800 | 0,27 % | 440.773 | 3,31εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 421.504 | 5,05εκ. |
| ΦΒΜΕΖΖ | 0,0629 | 0,32 % | 412.562 | 26.001 |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 395.450 | 163,8χιλ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 329.035 | 402,1χιλ. |
| CREDIA | 1,4380 | 1,13 % | 285.008 | 415,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3650 | -1,80 % | 12.412 | 0,41 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 0,37 % |
| AKTR | 7,7200 | -0,77 % | 716.547 | 0,35 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 128.199 | 0,25 % |
| ΚΥΡΙΟ | 2,3100 | 1,76 % | 17.198 | 0,23 % |
| EIS | 1,2900 | -0,15 % | 32.859 | 0,21 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 118.780 | 0,20 % |
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 0,19 % |
| ΓΕΚΤΕΡΝΑ | 22,3600 | 1,36 % | 193.633 | 0,19 % |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | 29.437 | 0,19 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 7,73 % |
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 232 | 6,10 % |
| ΠΡΟΦ | 7,1600 | 1,70 % | 18.953 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 128.199 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 8.340 | 4,56 % |
| ΝΑΥΠ | 1,2100 | -0,82 % | 8.715 | 4,10 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|