| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΣΤΕΛΙΟΣ ΚΑΝΑΚΗΣ Α.Β.Ε.Ε. (ΚΑΝΑΚ)
4,3600 €
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 |
|---|---|---|---|---|---|---|---|
| 29/2/2016 | 1,9500 | -2,50% | 1,9800 | 1,9900 | 1,8600 | 129 | 242,78 |
| 26/2/2016 | 2,0000 | 6,95% | 1,8900 | 2,0000 | 1,8600 | 105 | 199,95 |
| 25/2/2016 | 1,8700 | 1,08% | 1,8500 | 1,8700 | 1,8100 | 950 | 1.731,90 |
| 24/2/2016 | 1,8500 | 0,54% | 1,8300 | 1,8500 | 1,8100 | 637 | 1.157,03 |
| 23/2/2016 | 1,8400 | -3,66% | 1,9100 | 1,9100 | 1,7900 | 1.735 | 3.159,97 |
| 22/2/2016 | 1,9100 | 2,69% | 1,8600 | 1,9100 | 1,8100 | 614 | 1.128,90 |
| 19/2/2016 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,7900 | 465 | 838,50 |
| 18/2/2016 | 1,8600 | 1,09% | 1,8500 | 1,8600 | 1,8000 | 825 | 1.508,24 |
| 17/2/2016 | 1,8400 | -1,08% | 1,8600 | 1,8600 | 1,7800 | 217 | 388,17 |
| 16/2/2016 | 1,8600 | 0,54% | 1,8600 | 1,8600 | 1,7700 | 537 | 970,05 |
| 15/2/2016 | 1,8500 | 4,52% | 1,8500 | 1,8500 | 1,7700 | 226 | 401,10 |
| 12/2/2016 | 1,7700 | -4,84% | 1,8600 | 1,8600 | 1,7300 | 1.816 | 3.183,70 |
| 11/2/2016 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,7900 | 596 | 1.071,56 |
| 10/2/2016 | 1,8600 | 4,49% | 1,8500 | 1,8600 | 1,7900 | 662 | 1.194,27 |
| 09/2/2016 | 1,7800 | -1,66% | 1,8600 | 1,8600 | 1,6700 | 1.798 | 3.128,08 |
| 08/2/2016 | 1,8100 | -2,16% | 1,8500 | 1,8600 | 1,7600 | 2.422 | 4.349,77 |
| 05/2/2016 | 1,8500 | 6,94% | 1,8000 | 1,8500 | 1,7100 | 1.096 | 1.913,48 |
| 04/2/2016 | 1,7300 | -5,98% | 1,8800 | 1,8900 | 1,7300 | 131 | 237,85 |
| 03/2/2016 | 1,8400 | -2,65% | 1,8500 | 1,8500 | 1,8400 | 1.278 | 2.351,92 |
| 02/2/2016 | 1,8900 | 0,53% | 1,8800 | 1,8900 | 1,8000 | 448 | 824,46 |
| 01/2/2016 | 1,8800 | 0,00% | 1,8800 | 1,8900 | 1,8000 | 13 | 23,61 |
| 29/1/2016 | 1,8800 | 3,87% | 1,8500 | 1,8800 | 1,8200 | 16 | 29,11 |
| 28/1/2016 | 1,8100 | 2,26% | 1,8800 | 1,8800 | 1,8000 | 21 | 39,11 |
| 27/1/2016 | 1,7700 | -1,67% | 1,8300 | 1,8300 | 1,7700 | 184 | 327,06 |
| 26/1/2016 | 1,8000 | -2,17% | 1,8500 | 1,8500 | 1,7600 | 162 | 287,93 |
| 25/1/2016 | 1,8400 | -3,66% | 1,9100 | 1,9100 | 1,7400 | 360 | 639,48 |
| 22/1/2016 | 1,9100 | 0,53% | 1,8900 | 1,9100 | 1,7900 | 56 | 105,18 |
| 21/1/2016 | 1,9000 | 2,70% | 1,8500 | 1,9000 | 1,7800 | 59 | 107,07 |
| 20/1/2016 | 1,8500 | 2,21% | 1,8900 | 1,8900 | 1,8500 | 12 | 21,74 |
| 19/1/2016 | 1,8100 | 0,00% | 1,8900 | 1,8900 | 1,8100 | 111 | 201,80 |
| 18/1/2016 | 1,8100 | 0,56% | 1,8900 | 1,8900 | 1,7900 | 122 | 221,01 |
| 15/1/2016 | 1,8000 | -0,55% | 1,8900 | 1,8900 | 1,8000 | 112 | 204,44 |
| 14/1/2016 | 1,8100 | 0,00% | 1,8900 | 1,8900 | 1,8000 | 128 | 232,67 |
| 13/1/2016 | 1,8100 | -5,24% | 1,9100 | 1,9100 | 1,7800 | 339 | 614,39 |
| 12/1/2016 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,8600 | 137 | 256,96 |
| 11/1/2016 | 1,9100 | 0,53% | 1,9000 | 1,9100 | 1,8800 | 567 | 1.067,64 |
| 08/1/2016 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,8300 | 107 | 198,78 |
| 07/1/2016 | 1,9000 | 2,70% | 1,9000 | 1,9000 | 1,9000 | 35 | 65,67 |
| 05/1/2016 | 1,8500 | -2,63% | 1,9000 | 1,9000 | 1,8400 | 112 | 208,81 |
| 04/1/2016 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,8800 | 840 | 1.577,00 |
| 31/12/2015 | 1,9000 | 4,97% | 1,8500 | 1,9000 | 1,8500 | 79 | 147,55 |
| 30/12/2015 | 1,8100 | 0,00% | 1,9000 | 1,9000 | 1,7600 | 356 | 639,68 |
| 29/12/2015 | 1,8100 | -4,74% | 1,9000 | 1,9000 | 1,7800 | 1.162 | 2.082,80 |
| 28/12/2015 | 1,9000 | 5,56% | 1,9000 | 1,9000 | 1,9000 | 35 | 65,67 |
| 23/12/2015 | 1,8000 | -5,26% | 1,9000 | 1,9000 | 1,7300 | 351 | 627,68 |
| 22/12/2015 | 1,9000 | 2,15% | 1,9000 | 1,9000 | 1,9000 | 26 | 49,75 |
| 21/12/2015 | 1,8600 | 3,91% | 1,8300 | 1,8600 | 1,8300 | 105 | 193,50 |
| 18/12/2015 | 1,7900 | 2,29% | 1,7800 | 1,7900 | 1,7500 | 1.123 | 1.971,40 |
| 17/12/2015 | 1,7500 | 2,34% | 1,7100 | 1,7500 | 1,7100 | 1.909 | 3.276,80 |
| 16/12/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 21 | 36,00 |
| 15/12/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 115 | 198,00 |
| 14/12/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 105 | 180,00 |
| 11/12/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 1.098 | 1.875,80 |
| 10/12/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7000 | 160 | 273,25 |
| 09/12/2015 | 1,7100 | 1,18% | 1,7100 | 1,7100 | 1,6900 | 160 | 271,11 |
| 08/12/2015 | 1,6900 | 0,60% | 1,7100 | 1,7100 | 1,6500 | 279 | 467,55 |
| 07/12/2015 | 1,6800 | -1,75% | 1,7400 | 1,7400 | 1,6800 | 22 | 38,36 |
| 04/12/2015 | 1,7100 | 0,00% | 1,7100 | 1,7600 | 1,6900 | 5.066 | 8.676,48 |
| 03/12/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 105 | 180,00 |
| 02/12/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,6400 | 119 | 203,32 |
| 01/12/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,6400 | 2.249 | 3.731,47 |
| 30/11/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 136 | 234,00 |
| 27/11/2015 | 1,7100 | 0,59% | 1,7100 | 1,7100 | 1,6800 | 2.432 | 4.138,42 |
| 26/11/2015 | 1,7000 | -0,58% | 1,7100 | 1,7100 | 1,6200 | 1.161 | 1.910,34 |
| 25/11/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 122 | 208,79 |
| 24/11/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 52 | 90,00 |
| 23/11/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 105 | 180,00 |
| 20/11/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 128 | 219,60 |
| 19/11/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,6700 | 160 | 273,17 |
| 18/11/2015 | 1,7100 | 0,59% | 1,6900 | 1,7100 | 1,6300 | 264 | 446,51 |
| 17/11/2015 | 1,7000 | -0,58% | 1,6200 | 1,7000 | 1,6200 | 1.207 | 1.964,75 |
| 16/11/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 52 | 90,00 |
| 13/11/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,6600 | 535 | 901,95 |
| 12/11/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,6800 | 733 | 1.252,38 |
| 11/11/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 665 | 1.136,20 |
| 10/11/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,6700 | 266 | 448,69 |
| 09/11/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,6600 | 325 | 554,99 |
| 06/11/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 21 | 36,00 |
| 05/11/2015 | 1,7100 | -0,58% | 1,7100 | 1,7100 | 1,7100 | 1 | 1,80 |
| 04/11/2015 | 1,7200 | -0,58% | 1,7700 | 1,7700 | 1,7100 | 373 | 656,01 |
| 03/11/2015 | 1,7300 | 1,17% | 1,7300 | 1,7300 | 1,7300 | 104 | 180,18 |
| 02/11/2015 | 1,7100 | 0,00% | 1,7300 | 1,7300 | 1,7100 | 106 | 183,80 |
| 30/10/2015 | 1,7100 | 1,79% | 1,6300 | 1,7100 | 1,6300 | 1.280 | 2.098,08 |
| 29/10/2015 | 1,6800 | -1,75% | 1,7300 | 1,7300 | 1,6800 | 139 | 234,24 |
| 27/10/2015 | 1,7100 | -1,16% | 1,7100 | 1,7100 | 1,7100 | 108 | 185,39 |
| 26/10/2015 | 1,7300 | 1,17% | 1,7300 | 1,7300 | 1,7300 | 105 | 182,00 |
| 23/10/2015 | 1,7100 | -0,58% | 1,7100 | 1,7100 | 1,7000 | 210 | 358,89 |
| 22/10/2015 | 1,7200 | 0,58% | 1,7400 | 1,7400 | 1,7200 | 115 | 200,30 |
| 21/10/2015 | 1,7100 | 0,00% | 1,7600 | 1,7700 | 1,7100 | 120 | 208,28 |
| 20/10/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 118 | 201,60 |
| 19/10/2015 | 1,7100 | 0,00% | 1,7400 | 1,7400 | 1,7100 | 119 | 206,70 |
| 16/10/2015 | 1,7100 | -0,58% | 1,7200 | 1,7200 | 1,6900 | 213 | 363,40 |
| 15/10/2015 | 1,7200 | 0,58% | 1,7300 | 1,7300 | 1,7100 | 1.053 | 1.805,60 |
| 14/10/2015 | 1,7100 | -0,58% | 1,7100 | 1,7100 | 1,6600 | 769 | 1.294,90 |
| 13/10/2015 | 1,7200 | -1,71% | 1,7300 | 1,7500 | 1,7100 | 113 | 197,57 |
| 12/10/2015 | 1,7500 | 2,34% | 1,7500 | 1,7500 | 1,7500 | 52 | 92,00 |
| 09/10/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,6700 | 1.053 | 1.787,90 |
| 08/10/2015 | 1,7100 | 0,00% | 1,7300 | 1,7300 | 1,6500 | 115 | 196,23 |
| 07/10/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,6600 | 1.412 | 2.407,70 |
| 06/10/2015 | 1,7100 | 0,59% | 1,7100 | 1,7100 | 1,6900 | 647 | 1.093,80 |
| 05/10/2015 | 1,7000 | 3,66% | 1,6600 | 1,7000 | 1,6400 | 119 | 194,82 |
| 02/10/2015 | 1,6400 | 1,23% | 1,6400 | 1,6400 | 1,6100 | 1.060 | 1.714,50 |
| 01/10/2015 | 1,6200 | -4,14% | 1,7100 | 1,7100 | 1,5400 | 5.883 | 9.315,15 |
| 30/9/2015 | 1,6900 | -1,17% | 1,7100 | 1,7100 | 1,6700 | 451 | 765,10 |
| 29/9/2015 | 1,7100 | -2,84% | 1,7100 | 1,7100 | 1,7100 | 220 | 378,00 |
| 28/9/2015 | 1,7600 | 2,92% | 1,7600 | 1,7600 | 1,7600 | 115 | 203,50 |
| 25/9/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 331 | 567,00 |
| 24/9/2015 | 1,7100 | -1,16% | 1,7100 | 1,7100 | 1,7100 | 115 | 198,00 |
| 23/9/2015 | 1,7300 | 0,58% | 1,7100 | 1,7300 | 1,7000 | 1.398 | 2.403,00 |
| 22/9/2015 | 1,7200 | -6,52% | 1,9000 | 1,9000 | 1,6800 | 1.071 | 1.840,95 |
| 21/9/2015 | 1,8400 | 1,66% | 1,9000 | 1,9000 | 1,8300 | 112 | 208,25 |
| 18/9/2015 | 1,8100 | 0,56% | 1,7500 | 1,8500 | 1,7100 | 140 | 248,18 |
| 17/9/2015 | 1,8000 | 0,56% | 1,7900 | 1,8000 | 1,7500 | 157 | 280,08 |
| 16/9/2015 | 1,7900 | 2,29% | 1,7400 | 1,7900 | 1,7000 | 940 | 1.620,75 |
| 15/9/2015 | 1,7500 | -2,78% | 1,8000 | 1,8100 | 1,7000 | 1.411 | 2.447,65 |
| 14/9/2015 | 1,8000 | -2,70% | 1,9000 | 1,9100 | 1,6700 | 1.411 | 2.426,05 |
| 11/9/2015 | 1,8500 | -2,63% | 1,9100 | 1,9500 | 1,7400 | 599 | 1.079,79 |
| 10/9/2015 | 1,9000 | 2,70% | 1,9000 | 1,9500 | 1,7700 | 181 | 331,16 |
| 09/9/2015 | 1,8500 | -2,63% | 1,8900 | 1,9700 | 1,7100 | 418 | 752,84 |
| 08/9/2015 | 1,9000 | -2,56% | 1,9500 | 1,9500 | 1,8000 | 376 | 694,41 |
| 07/9/2015 | 1,9500 | 2,09% | 1,8900 | 1,9500 | 1,8900 | 73 | 139,90 |
| 04/9/2015 | 1,9100 | 1,06% | 1,9000 | 1,9900 | 1,8400 | 107 | 201,05 |
| 03/9/2015 | 1,8900 | -0,53% | 1,9000 | 1,9700 | 1,7700 | 318 | 576,08 |
| 02/9/2015 | 1,9000 | 0,00% | 1,9000 | 1,9200 | 1,8000 | 137 | 257,10 |
| 01/9/2015 | 1,9000 | 2,15% | 1,9000 | 1,9000 | 1,9000 | 31 | 59,70 |
| 31/8/2015 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 28/8/2015 | 1,8600 | 1,09% | 1,8700 | 1,8700 | 1,8400 | 118 | 218,08 |
| 27/8/2015 | 1,8400 | -1,08% | 1,9000 | 1,9000 | 1,7500 | 245 | 439,05 |
| 26/8/2015 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8300 | 108 | 199,85 |
| 25/8/2015 | 1,8600 | -2,11% | 1,9000 | 1,9000 | 1,8600 | 142 | 264,45 |
| 24/8/2015 | 1,9000 | 1,60% | 1,8400 | 1,9000 | 1,7800 | 105 | 193,75 |
| 21/8/2015 | 1,8700 | 3,89% | 1,7800 | 1,8700 | 1,7100 | 169 | 299,14 |
| 20/8/2015 | 1,8000 | -1,64% | 1,8000 | 1,8000 | 1,7100 | 178 | 318,58 |
| 19/8/2015 | 1,8300 | 3,39% | 1,9000 | 1,9000 | 1,8300 | 23 | 43,65 |
| 18/8/2015 | 1,7700 | -2,21% | 1,8100 | 1,8100 | 1,7700 | 137 | 246,70 |
| 17/8/2015 | 1,8100 | -1,09% | 1,8900 | 1,8900 | 1,8100 | 115 | 209,80 |
| 14/8/2015 | 1,8300 | -0,54% | 1,8300 | 1,8500 | 1,8000 | 231 | 421,60 |
| 13/8/2015 | 1,8400 | -4,17% | 1,8400 | 1,8400 | 1,8400 | 10 | 19,30 |
| 12/8/2015 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 11/8/2015 | 1,9200 | 1,05% | 1,9200 | 1,9200 | 1,9200 | 30 | 58,58 |
| 10/8/2015 | 1,9000 | 5,56% | 1,8100 | 1,9000 | 1,7800 | 75 | 139,88 |
| 07/8/2015 | 1,8000 | 1,12% | 1,8100 | 1,8100 | 1,7400 | 213 | 382,40 |
| 06/8/2015 | 1,7800 | -2,73% | 1,8100 | 1,8100 | 1,7800 | 157 | 283,70 |
| 05/8/2015 | 1,8300 | -1,61% | 1,8300 | 1,8300 | 1,8300 | 105 | 192,00 |
| 04/8/2015 | 1,8600 | 3,33% | 1,8300 | 1,8600 | 1,8300 | 115 | 213,00 |
| 03/8/2015 | 1,8000 | 2,27% | 1,8000 | 1,8000 | 1,8000 | 842 | 1.515,78 |
| 26/6/2015 | 1,7600 | 0,00% | 1,8200 | 1,8500 | 1,7200 | 3.383 | 6.118,26 |
| 25/6/2015 | 1,7600 | 2,92% | 1,8300 | 1,8300 | 1,7300 | 1.773 | 3.117,42 |
| 24/6/2015 | 1,7100 | -2,29% | 1,8400 | 1,8400 | 1,7100 | 9.047 | 15.650,73 |
| 23/6/2015 | 1,7500 | 1,74% | 1,7600 | 1,8600 | 1,7400 | 4.796 | 8.400,46 |
| 22/6/2015 | 1,7200 | -2,27% | 1,8900 | 1,8900 | 1,7100 | 591 | 1.035,16 |
| 19/6/2015 | 1,7600 | 0,57% | 1,7600 | 1,8000 | 1,7600 | 2.134 | 3.761,13 |
| 18/6/2015 | 1,7500 | 2,34% | 1,7900 | 1,7900 | 1,7100 | 2.963 | 5.153,85 |
| 17/6/2015 | 1,7100 | -2,84% | 1,8500 | 1,8500 | 1,7100 | 2.106 | 3.780,49 |
| 16/6/2015 | 1,7600 | -1,68% | 1,8700 | 1,8700 | 1,7100 | 2.219 | 3.931,91 |
| 15/6/2015 | 1,7900 | 0,00% | 1,7900 | 1,8600 | 1,7800 | 3.644 | 6.518,19 |
| 12/6/2015 | 1,7900 | -2,19% | 1,8700 | 1,8700 | 1,7100 | 7.992 | 14.306,56 |
| 11/6/2015 | 1,8300 | 1,10% | 1,8100 | 1,8700 | 1,7800 | 2.188 | 3.952,29 |
| 10/6/2015 | 1,8100 | 0,00% | 1,8000 | 1,8100 | 1,8000 | 121 | 218,13 |
| 09/6/2015 | 1,8100 | 0,56% | 1,8100 | 1,8100 | 1,8000 | 1.715 | 3.095,60 |
| 08/6/2015 | 1,8000 | 0,00% | 1,8000 | 1,8100 | 1,7600 | 226 | 402,03 |
| 05/6/2015 | 1,8000 | 0,56% | 1,8100 | 1,8100 | 1,8000 | 116 | 209,90 |
| 04/6/2015 | 1,7900 | 4,68% | 1,7100 | 1,7900 | 1,6500 | 1.088 | 1.835,68 |
| 03/6/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,6700 | 598 | 1.009,90 |
| 02/6/2015 | 1,7100 | 0,00% | 1,7200 | 1,7300 | 1,6500 | 1.238 | 2.091,45 |
| 29/5/2015 | 1,7100 | 4,91% | 1,6700 | 1,7100 | 1,6700 | 294 | 495,00 |
| 28/5/2015 | 1,6300 | -6,32% | 1,7400 | 1,7400 | 1,6300 | 1.638 | 2.696,59 |
| 27/5/2015 | 1,7400 | 1,16% | 1,7300 | 1,7400 | 1,7300 | 1.449 | 2.516,40 |
| 26/5/2015 | 1,7200 | -0,58% | 1,7300 | 1,7300 | 1,7000 | 338 | 577,97 |
| 25/5/2015 | 1,7300 | 0,00% | 1,7300 | 1,7400 | 1,7100 | 373 | 646,09 |
| 22/5/2015 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,6800 | 2.438 | 4.114,64 |
| 21/5/2015 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,6800 | 336 | ,00 |
| 20/5/2015 | 1,7300 | 0,00% | 1,7100 | 1,7300 | 1,7100 | 283 | ,00 |
| 19/5/2015 | 1,7300 | -0,57% | 1,7400 | 1,7400 | 1,7000 | 1.280 | ,00 |
| 18/5/2015 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7000 | 271 | ,00 |
| 15/5/2015 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7200 | 119 | ,00 |
| 14/5/2015 | 1,7400 | 0,58% | 1,7300 | 1,7400 | 1,7200 | 1.061 | ,00 |
| 13/5/2015 | 1,7300 | 1,17% | 1,7400 | 1,7400 | 1,7300 | 220 | ,00 |
| 12/5/2015 | 1,7100 | 2,40% | 1,6700 | 1,7100 | 1,6400 | 5.557 | ,00 |
| 11/5/2015 | 1,6700 | -2,34% | 1,7600 | 1,7600 | 1,6200 | 1.541 | ,00 |
| 08/5/2015 | 1,7100 | -3,39% | 1,7600 | 1,7600 | 1,6800 | 6.054 | ,00 |
| 07/5/2015 | 1,7700 | 2,31% | 1,7100 | 1,8100 | 1,7100 | 441 | ,00 |
| 06/5/2015 | 1,7300 | 0,00% | 1,7500 | 1,7500 | 1,6800 | 379 | ,00 |
| 05/5/2015 | 1,7300 | -1,70% | 1,7700 | 1,7700 | 1,7000 | 283 | ,00 |
| 04/5/2015 | 1,7600 | 1,73% | 1,7600 | 1,7600 | 1,6200 | 4.446 | ,00 |
| 30/4/2015 | 1,7300 | -0,57% | 1,7700 | 1,7700 | 1,6800 | 633 | ,00 |
| 29/4/2015 | 1,7400 | 0,58% | 1,7700 | 1,7700 | 1,7400 | 215 | ,00 |
| 28/4/2015 | 1,7300 | 0,58% | 1,7500 | 1,7500 | 1,7000 | 1.763 | ,00 |
| 27/4/2015 | 1,7200 | 0,58% | 1,8300 | 1,8300 | 1,6200 | 1.712 | ,00 |
| 24/4/2015 | 1,7100 | -9,04% | 1,8400 | 1,8400 | 1,7000 | 10.842 | ,00 |
| 23/4/2015 | 1,8800 | 3,87% | 1,8800 | 1,8900 | 1,8300 | 35 | ,00 |
| 22/4/2015 | 1,8100 | -1,63% | 1,8800 | 1,8900 | 1,7700 | 113 | ,00 |
| 21/4/2015 | 1,8400 | -3,66% | 1,8900 | 1,9000 | 1,7900 | 212 | ,00 |
| 20/4/2015 | 1,9100 | 3,80% | 1,8800 | 1,9100 | 1,8800 | 89 | ,00 |
| 17/4/2015 | 1,8400 | -1,60% | 1,9000 | 1,9100 | 1,7900 | 157 | ,00 |
| 16/4/2015 | 1,8700 | -2,09% | 1,9100 | 1,9100 | 1,8700 | 119 | ,00 |
| 15/4/2015 | 1,9100 | 1,60% | 1,8800 | 1,9100 | 1,8800 | 123 | ,00 |
| 14/4/2015 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8600 | 126 | ,00 |
| 09/4/2015 | 1,8800 | 0,53% | 1,8700 | 1,8800 | 1,8400 | 139 | ,00 |
| 08/4/2015 | 1,8700 | 0,54% | 1,8600 | 1,8700 | 1,8400 | 214 | ,00 |
| 07/4/2015 | 1,8600 | 2,76% | 1,8600 | 1,8700 | 1,7700 | 341 | ,00 |
| 02/4/2015 | 1,8100 | -2,69% | 1,8700 | 1,8700 | 1,7300 | 1.873 | ,00 |
| 01/4/2015 | 1,8600 | 1,64% | 1,8600 | 1,8600 | 1,7900 | 215 | ,00 |
| 31/3/2015 | 1,8300 | -2,14% | 1,8800 | 1,8800 | 1,8000 | 451 | ,00 |
| 30/3/2015 | 1,8700 | -0,53% | 1,8800 | 1,8800 | 1,8400 | 119 | ,00 |
| 27/3/2015 | 1,8800 | 3,30% | 1,8800 | 1,8800 | 1,8400 | 126 | ,00 |
| 26/3/2015 | 1,8200 | -2,67% | 1,9000 | 1,9000 | 1,8200 | 105 | ,00 |
| 24/3/2015 | 1,8700 | 1,08% | 1,8500 | 1,8700 | 1,8500 | 157 | ,00 |
| 23/3/2015 | 1,8500 | 1,09% | 1,8500 | 1,8500 | 1,8500 | 105 | ,00 |
| 20/3/2015 | 1,8300 | 0,55% | 1,8400 | 1,8400 | 1,7400 | 577 | ,00 |
| 19/3/2015 | 1,8200 | 5,81% | 1,8500 | 1,8600 | 1,7100 | 213 | ,00 |
| 18/3/2015 | 1,7200 | -1,15% | 1,7500 | 1,8400 | 1,6800 | 2.289 | ,00 |
| 17/3/2015 | 1,7400 | -1,14% | 1,7200 | 1,7700 | 1,5900 | 1.057 | ,00 |
| 16/3/2015 | 1,7600 | 1,15% | 1,7600 | 1,7600 | 1,7600 | 126 | ,00 |
| 13/3/2015 | 1,7400 | 2,96% | 1,8300 | 1,8300 | 1,7400 | 105 | ,00 |
| 12/3/2015 | 1,6900 | -8,65% | 1,8700 | 1,8700 | 1,6900 | 1.386 | ,00 |
| 11/3/2015 | 1,8500 | 2,21% | 1,9000 | 1,9000 | 1,8000 | 126 | ,00 |
| 10/3/2015 | 1,8100 | 1,12% | 1,8400 | 1,8400 | 1,7300 | 233 | ,00 |
| 09/3/2015 | 1,7900 | -5,79% | 1,8800 | 1,8800 | 1,7100 | 1.317 | ,00 |
| 06/3/2015 | 1,9000 | 7,34% | 1,9000 | 1,9000 | 1,9000 | 105 | ,00 |
| 05/3/2015 | 1,7700 | -4,32% | 1,9000 | 1,9000 | 1,7000 | 589 | ,00 |
| 04/3/2015 | 1,8500 | 3,93% | 1,9000 | 1,9000 | 1,7900 | 184 | ,00 |
| 03/3/2015 | 1,7800 | 1,14% | 1,8400 | 1,8400 | 1,7700 | 140 | ,00 |
| 02/3/2015 | 1,7600 | -4,86% | 1,8800 | 1,8800 | 1,6700 | 647 | ,00 |
| 27/2/2015 | 1,8500 | 11,45% | 1,8200 | 1,8500 | 1,8200 | 73 | ,00 |
| 26/2/2015 | 1,6600 | -11,70% | 1,8800 | 1,8800 | 1,6200 | 290 | ,00 |
| 25/2/2015 | 1,8800 | 0,53% | 1,8100 | 1,8800 | 1,8100 | 122 | ,00 |
| 24/2/2015 | 1,8700 | 4,47% | 1,8700 | 1,8800 | 1,8000 | 220 | ,00 |
| 20/2/2015 | 1,7900 | 0,56% | 1,8700 | 1,8700 | 1,7800 | 110 | ,00 |
| 19/2/2015 | 1,7800 | -5,32% | 1,8800 | 1,8800 | 1,7000 | 1.108 | ,00 |
| 18/2/2015 | 1,8800 | 5,62% | 1,8800 | 1,8800 | 1,8800 | 105 | ,00 |
| 17/2/2015 | 1,7800 | 7,23% | 1,7000 | 1,7800 | 1,7000 | 827 | ,00 |
| 16/2/2015 | 1,6600 | -9,29% | 1,8300 | 1,8300 | 1,6600 | 2.487 | ,00 |
| 13/2/2015 | 1,8300 | 1,10% | 1,8300 | 1,8600 | 1,7900 | 603 | ,00 |
| 12/2/2015 | 1,8100 | -4,23% | 1,8900 | 1,8900 | 1,7500 | 693 | ,00 |
| 11/2/2015 | 1,8900 | 1,07% | 1,8900 | 1,8900 | 1,8900 | 31 | ,00 |
| 10/2/2015 | 1,8700 | 2,19% | 1,8700 | 1,8700 | 1,8700 | 105 | ,00 |
| 09/2/2015 | 1,8300 | -4,19% | 1,7900 | 1,8300 | 1,7900 | 402 | ,00 |
| 06/2/2015 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | 115 | ,00 |
| 05/2/2015 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | 105 | ,00 |
| 04/2/2015 | 1,9100 | 2,14% | 1,9100 | 1,9100 | 1,9100 | 105 | ,00 |
| 03/2/2015 | 1,8700 | 0,54% | 1,8700 | 1,8700 | 1,8700 | 157 | ,00 |
| 02/2/2015 | 1,8600 | 5,68% | 1,8600 | 1,8600 | 1,8600 | 10 | ,00 |
| 30/1/2015 | 1,7600 | -1,12% | 1,8700 | 1,8700 | 1,7600 | 100 | ,00 |
| 29/1/2015 | 1,7800 | 0,56% | 1,9000 | 1,9000 | 1,7700 | 315 | ,00 |
| 28/1/2015 | 1,7700 | 0,57% | 1,9000 | 1,9000 | 1,7300 | 221 | ,00 |
| 27/1/2015 | 1,7600 | -7,37% | 1,9300 | 1,9300 | 1,7600 | 300 | ,00 |
| 26/1/2015 | 1,9000 | 6,15% | 1,9000 | 1,9000 | 1,9000 | 52 | ,00 |
| 23/1/2015 | 1,7900 | 0,00% | 1,9000 | 1,9000 | 1,7800 | 661 | ,00 |
| 22/1/2015 | 1,7900 | -3,76% | 1,9000 | 1,9100 | 1,7900 | 525 | ,00 |
| 21/1/2015 | 1,8600 | -2,62% | 1,9100 | 1,9100 | 1,7900 | 546 | ,00 |
| 20/1/2015 | 1,9100 | 1,06% | 1,9100 | 1,9100 | 1,9100 | 105 | ,00 |
| 19/1/2015 | 1,8900 | 0,00% | 1,9500 | 1,9500 | 1,8500 | 378 | ,00 |
| 16/1/2015 | 1,8900 | -0,53% | 1,9300 | 1,9300 | 1,8100 | 346 | ,00 |
| 15/1/2015 | 1,9000 | 0,53% | 1,9000 | 1,9000 | 1,9000 | 31 | ,00 |
| 14/1/2015 | 1,8900 | -2,07% | 1,9300 | 1,9300 | 1,8900 | 451 | ,00 |
| 13/1/2015 | 1,9300 | 1,05% | 1,9300 | 1,9300 | 1,9300 | 52 | ,00 |
| 12/1/2015 | 1,9100 | 4,37% | 1,9000 | 1,9100 | 1,9000 | 107 | ,00 |
| 09/1/2015 | 1,8300 | -4,19% | 1,9100 | 1,9100 | 1,7800 | 630 | ,00 |
| 08/1/2015 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,8700 | 243 | ,00 |
| 07/1/2015 | 1,9100 | 1,60% | 1,8800 | 2,0000 | 1,8600 | 10.651 | ,00 |
| 05/1/2015 | 1,8800 | -2,59% | 1,8800 | 1,8800 | 1,7900 | 1.259 | ,00 |
| 02/1/2015 | 1,9300 | 3,76% | 1,9300 | 1,9300 | 1,9300 | 21 | ,00 |
| 31/12/2014 | 1,8600 | 1,64% | 1,8700 | 1,8700 | 1,8100 | 1.585 | ,00 |
| 30/12/2014 | 1,8300 | 0,00% | 1,8300 | 1,8800 | 1,7700 | 2.417 | ,00 |
| 29/12/2014 | 1,8300 | 0,00% | 1,8800 | 1,8800 | 1,7800 | 1.807 | ,00 |
| 23/12/2014 | 1,8300 | -2,66% | 1,8800 | 1,8800 | 1,8000 | 1.081 | ,00 |
| 22/12/2014 | 1,8800 | 6,82% | 1,8800 | 1,8800 | 1,8800 | 21 | ,00 |
| 19/12/2014 | 1,7600 | -0,56% | 1,8800 | 1,8800 | 1,7600 | 126 | ,00 |
| 18/12/2014 | 1,7700 | 0,00% | 1,7100 | 1,8900 | 1,7000 | 3.799 | ,00 |
| 17/12/2014 | 1,7700 | -1,67% | 1,9000 | 1,9000 | 1,7400 | 247 | ,00 |
| 16/12/2014 | 1,8000 | 2,27% | 1,8000 | 1,8000 | 1,7500 | 562 | ,00 |
| 15/12/2014 | 1,7600 | -1,68% | 1,9000 | 1,9000 | 1,7600 | 105 | ,00 |
| 12/12/2014 | 1,7900 | 8,48% | 1,7900 | 1,7900 | 1,6900 | 599 | ,00 |
| 11/12/2014 | 1,6500 | 1,23% | 1,7600 | 1,7600 | 1,6400 | 863 | ,00 |
| 10/12/2014 | 1,6300 | -9,94% | 1,6300 | 1,6400 | 1,6300 | 3.380 | ,00 |
| 09/12/2014 | 1,8100 | -3,21% | 1,8800 | 1,8800 | 1,8100 | 105 | ,00 |
| 08/12/2014 | 1,8700 | -1,06% | 1,8900 | 1,8900 | 1,8700 | 105 | ,00 |
| 05/12/2014 | 1,8900 | 3,28% | 1,8600 | 1,8900 | 1,8400 | 212 | ,00 |
| 04/12/2014 | 1,8300 | -4,19% | 1,9100 | 1,9100 | 1,7400 | 2.545 | ,00 |
| 03/12/2014 | 1,9100 | 5,52% | 1,9100 | 1,9100 | 1,9100 | 21 | ,00 |
| 02/12/2014 | 1,8100 | -3,21% | 1,9100 | 1,9100 | 1,8100 | 220 | ,00 |
| 01/12/2014 | 1,8700 | -2,09% | 1,8700 | 1,8700 | 1,8700 | 105 | ,00 |
| 28/11/2014 | 1,9100 | 0,00% | 1,9300 | 1,9300 | 1,9100 | 157 | ,00 |
| 27/11/2014 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | 105 | ,00 |
| 26/11/2014 | 1,9100 | 0,00% | 1,9200 | 1,9200 | 1,9100 | 105 | ,00 |
| 25/11/2014 | 1,9100 | -0,52% | 1,9100 | 1,9100 | 1,9100 | 52 | ,00 |
| 24/11/2014 | 1,9200 | 0,52% | 1,9200 | 1,9200 | 1,9200 | 105 | ,00 |
| 21/11/2014 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | 105 | ,00 |
| 20/11/2014 | 1,9100 | 0,53% | 1,9100 | 1,9100 | 1,9100 | 105 | ,00 |
| 19/11/2014 | 1,9000 | -7,32% | 1,9400 | 1,9500 | 1,7400 | 2.482 | ,00 |
| 18/11/2014 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | 52 | ,00 |
| 17/11/2014 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | 21 | ,00 |
| 14/11/2014 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | 21 | ,00 |
| 13/11/2014 | 2,0500 | 2,50% | 2,0500 | 2,0500 | 2,0500 | 52 | ,00 |
| 12/11/2014 | 2,0000 | 5,26% | 1,9000 | 2,0000 | 1,9000 | 275 | ,00 |
| 11/11/2014 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 105 | ,00 |
| 10/11/2014 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 31 | ,00 |
| 07/11/2014 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 26 | ,00 |
| 06/11/2014 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 21 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 10,66 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,55 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,41 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,11 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,02 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,31 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,08 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 5,88 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,39 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|