| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΣΑΝΜΕΖΖ | 0,2075 | -3,49 % | -0,0075 | 7.207 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΚΟΥΑΛ | 1,3080 | -2,10 % | -0,0280 | 3.550 |
| ΕΛΙΝ | 2,4500 | -2,00 % | -0,0500 | 5.000 |
| ΦΡΛΚ | 4,5450 | -1,94 % | -0,0900 | 76.048 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΝΑΥΠ | 1,2000 | -1,64 % | -0,0200 | 7.871 |
| ΣΙΔΜΑ | 1,6350 | -1,51 % | -0,0250 | 193 |
Συνεχης ενημερωση
ΚΑΡΑΤΖΗ ΒΙΟΜ/ΚΕΣ & ΞΕΝ/ΚΕΣ ΕΠΙΧ/ΣΕΙΣ ΑΕ (ΚΑΡΤΖ)
10,0000 €
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 |
|---|---|---|---|---|---|---|---|
| 25/11/2016 | 3,8800 | -0,51% | 3,8800 | 3,8800 | 3,8800 | 60 | 232,80 |
| 24/11/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 23/11/2016 | 3,9000 | 1,04% | 3,8000 | 3,9000 | 3,8000 | 350 | 1.354,00 |
| 22/11/2016 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | 5.050 | 19.493,00 |
| 21/11/2016 | 3,8600 | 0,26% | 3,7700 | 3,8800 | 3,7000 | 570 | 2.160,00 |
| 18/11/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 17/11/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 16/11/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 15/11/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 14/11/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | 60 | 231,00 |
| 11/11/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 10/11/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 09/11/2016 | 3,8500 | -3,75% | 3,7500 | 3,9000 | 3,7400 | 6.650 | 25.508,98 |
| 08/11/2016 | 4,0000 | 3,90% | 3,7400 | 4,0000 | 3,7400 | 480 | 1.904,40 |
| 07/11/2016 | 3,8500 | 0,00% | 3,8400 | 3,8500 | 3,8400 | 70 | 268,90 |
| 04/11/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 03/11/2016 | 3,8500 | 0,00% | 3,7400 | 3,8500 | 3,7400 | 100 | 379,50 |
| 02/11/2016 | 3,8500 | 0,00% | 3,7400 | 3,8500 | 3,7400 | 550 | 2.099,20 |
| 01/11/2016 | 3,8500 | 0,00% | 3,7400 | 3,8500 | 3,7400 | 285 | 1.083,45 |
| 31/10/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 27/10/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 26/10/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | 500 | 1.925,00 |
| 25/10/2016 | 3,8500 | -1,28% | 3,9000 | 3,9000 | 3,8000 | 263 | 1.002,95 |
| 24/10/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 21/10/2016 | 3,9000 | 0,00% | 3,8000 | 3,9000 | 3,8000 | 105 | 409,00 |
| 20/10/2016 | 3,9000 | 0,00% | 4,0000 | 4,0000 | 3,8000 | 414 | 1.610,10 |
| 19/10/2016 | 3,9000 | -7,14% | 4,0100 | 4,0300 | 3,9000 | 2.850 | 11.288,50 |
| 18/10/2016 | 4,2000 | 5,00% | 3,9100 | 4,2200 | 3,9100 | 2.050 | 8.300,75 |
| 17/10/2016 | 4,0000 | -2,91% | 4,0000 | 4,0000 | 4,0000 | 360 | 1.440,00 |
| 14/10/2016 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 13/10/2016 | 4,1200 | 0,00% | 3,9400 | 4,1200 | 3,9400 | 559 | 2.273,29 |
| 12/10/2016 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 11/10/2016 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 10/10/2016 | 4,1200 | 0,00% | 4,0000 | 4,1200 | 4,0000 | 310 | 1.261,70 |
| 07/10/2016 | 4,1200 | 0,00% | 4,1000 | 4,1200 | 4,1000 | 200 | 821,80 |
| 06/10/2016 | 4,1200 | 3,78% | 4,1200 | 4,1200 | 4,1200 | 50 | 206,00 |
| 05/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 04/10/2016 | 3,9700 | 0,00% | 3,8600 | 3,9700 | 3,8600 | 450 | 1.781,00 |
| 03/10/2016 | 3,9700 | 3,93% | 3,8000 | 3,9700 | 3,8000 | 1.293 | 5.076,21 |
| 30/9/2016 | 3,8200 | 0,53% | 3,7000 | 3,8200 | 3,7000 | 1.300 | 4.940,00 |
| 29/9/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 28/9/2016 | 3,8000 | 0,00% | 3,6500 | 3,8000 | 3,6500 | 350 | 1.290,00 |
| 27/9/2016 | 3,8000 | 0,00% | 3,7000 | 3,8000 | 3,7000 | 1.550 | 5.740,00 |
| 26/9/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 23/9/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,7000 | 1.370 | 5.201,00 |
| 22/9/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 21/9/2016 | 3,8000 | -1,55% | 3,7400 | 3,8000 | 3,7400 | 430 | 1.631,00 |
| 20/9/2016 | 3,8600 | -0,26% | 3,7000 | 3,8600 | 3,7000 | 420 | 1.595,40 |
| 19/9/2016 | 3,8700 | 1,31% | 3,8200 | 3,8700 | 3,7800 | 1.000 | 3.846,60 |
| 16/9/2016 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | ,00 | |
| 15/9/2016 | 3,8200 | 0,53% | 3,8200 | 3,8200 | 3,8200 | 350 | 1.337,00 |
| 14/9/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 13/9/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 860 | 3.268,00 |
| 12/9/2016 | 3,8000 | 0,26% | 3,8000 | 3,8000 | 3,8000 | 140 | 532,00 |
| 09/9/2016 | 3,7900 | 0,00% | 3,7000 | 3,7900 | 3,7000 | 530 | 1.967,30 |
| 08/9/2016 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 07/9/2016 | 3,7900 | 2,43% | 3,6600 | 3,7900 | 3,6600 | 450 | 1.678,00 |
| 06/9/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 05/9/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 02/9/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 01/9/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 131 | 484,70 |
| 31/8/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 30/8/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 29/8/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 26/8/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 50 | 185,00 |
| 25/8/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 24/8/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 200 | 740,00 |
| 23/8/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 22/8/2016 | 3,7000 | -2,89% | 3,7000 | 3,7000 | 3,7000 | 215 | 795,50 |
| 19/8/2016 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 18/8/2016 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 17/8/2016 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | 50 | 190,50 |
| 16/8/2016 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 12/8/2016 | 3,8100 | 0,26% | 3,6800 | 3,8500 | 3,6800 | 522 | 1.944,37 |
| 11/8/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 10/8/2016 | 3,8000 | 0,00% | 3,8400 | 3,8400 | 3,8000 | 31 | 117,84 |
| 09/8/2016 | 3,8000 | 0,53% | 3,6200 | 3,8000 | 3,6200 | 1.660 | 6.229,92 |
| 08/8/2016 | 3,7800 | 0,00% | 3,6400 | 3,7800 | 3,6400 | 300 | 1.111,00 |
| 05/8/2016 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 04/8/2016 | 3,7800 | 1,07% | 3,7800 | 3,7800 | 3,7800 | 100 | 378,00 |
| 03/8/2016 | 3,7400 | 0,00% | 3,6200 | 3,7500 | 3,6200 | 700 | 2.603,20 |
| 02/8/2016 | 3,7400 | 0,27% | 3,7400 | 3,7400 | 3,7400 | 100 | 374,00 |
| 01/8/2016 | 3,7300 | 1,08% | 3,6000 | 3,7500 | 3,6000 | 450 | 1.635,64 |
| 29/7/2016 | 3,6900 | 1,65% | 3,6500 | 3,7000 | 3,6000 | 683 | 2.485,95 |
| 28/7/2016 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 27/7/2016 | 3,6300 | -2,68% | 3,6100 | 3,6300 | 3,6100 | 397 | 1.440,11 |
| 26/7/2016 | 3,7300 | 0,00% | 3,6500 | 3,7500 | 3,6500 | 1.870 | 6.948,30 |
| 25/7/2016 | 3,7300 | 0,00% | 3,6400 | 3,7300 | 3,6400 | 900 | 3.334,50 |
| 22/7/2016 | 3,7300 | 0,81% | 3,6300 | 3,7300 | 3,6300 | 200 | 744,00 |
| 21/7/2016 | 3,7000 | 2,78% | 3,5500 | 3,7000 | 3,5500 | 829 | 3.019,88 |
| 20/7/2016 | 3,6000 | 0,00% | 3,5200 | 3,6000 | 3,5200 | 371 | 1.330,80 |
| 19/7/2016 | 3,6000 | 0,00% | 3,5000 | 3,6000 | 3,5000 | 1.000 | 3.587,90 |
| 18/7/2016 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 15/7/2016 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 14/7/2016 | 3,6000 | 2,86% | 3,6000 | 3,6000 | 3,6000 | 1 | 3,60 |
| 13/7/2016 | 3,5000 | -2,78% | 3,5100 | 3,5100 | 3,5000 | 1.813 | 6.355,50 |
| 12/7/2016 | 3,6000 | 0,00% | 3,5200 | 3,6000 | 3,5200 | 420 | 1.500,80 |
| 11/7/2016 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 08/7/2016 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 07/7/2016 | 3,6000 | -2,17% | 3,5000 | 3,6000 | 3,5000 | 22.717 | 79.591,20 |
| 06/7/2016 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 05/7/2016 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 04/7/2016 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 01/7/2016 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 30/6/2016 | 3,6800 | 2,22% | 3,6800 | 3,6800 | 3,6800 | 98 | 360,64 |
| 29/6/2016 | 3,6000 | 0,00% | 3,6000 | 3,6800 | 3,6000 | 385 | 1.387,44 |
| 28/6/2016 | 3,6000 | 0,28% | 3,5200 | 3,6000 | 3,5100 | 2.650 | 9.472,00 |
| 27/6/2016 | 3,5900 | -0,28% | 3,5100 | 3,5900 | 3,4800 | 3.050 | 10.821,50 |
| 24/6/2016 | 3,6000 | 0,00% | 3,4500 | 3,6000 | 3,4500 | 4.550 | 15.905,50 |
| 23/6/2016 | 3,6000 | 0,84% | 3,5600 | 3,6000 | 3,5600 | 550 | 1.963,00 |
| 22/6/2016 | 3,5700 | 0,00% | 3,5700 | 3,5700 | 3,5700 | ,00 | |
| 21/6/2016 | 3,5700 | 0,85% | 3,5700 | 3,5700 | 3,5700 | 200 | 714,00 |
| 17/6/2016 | 3,5400 | -1,67% | 3,5200 | 3,5400 | 3,5000 | 6.350 | 22.301,00 |
| 16/6/2016 | 3,6000 | 0,56% | 3,4600 | 3,6000 | 3,4600 | 6.380 | 22.569,03 |
| 15/6/2016 | 3,5800 | -3,24% | 3,5800 | 3,5800 | 3,4000 | 4.330 | 15.123,40 |
| 14/6/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 13/6/2016 | 3,7000 | 1,65% | 3,6300 | 3,7000 | 3,6300 | 1.600 | 5.822,52 |
| 10/6/2016 | 3,6400 | 2,25% | 3,4600 | 3,6400 | 3,4600 | 1.750 | 6.213,06 |
| 09/6/2016 | 3,5600 | 0,00% | 3,5500 | 3,5600 | 3,5500 | 500 | 1.776,98 |
| 08/6/2016 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | ,00 | |
| 07/6/2016 | 3,5600 | 0,28% | 3,5600 | 3,5600 | 3,5600 | 1 | 3,56 |
| 06/6/2016 | 3,5500 | 1,14% | 3,4500 | 3,5500 | 3,4500 | 821 | 2.835,85 |
| 03/6/2016 | 3,5100 | 0,29% | 3,5000 | 3,5100 | 3,4500 | 1.770 | 6.128,70 |
| 02/6/2016 | 3,5000 | -3,31% | 3,5100 | 3,5200 | 3,5000 | 6.800 | 23.832,00 |
| 01/6/2016 | 3,6200 | 1,40% | 3,4600 | 3,6200 | 3,4600 | 1.100 | 3.872,75 |
| 31/5/2016 | 3,5700 | -1,11% | 3,4600 | 3,5700 | 3,4600 | 3.060 | 10.720,90 |
| 30/5/2016 | 3,6100 | 3,14% | 3,4600 | 3,6100 | 3,4600 | 18 | 63,03 |
| 27/5/2016 | 3,5000 | -1,96% | 3,5000 | 3,5500 | 3,4900 | 470 | 1.646,50 |
| 26/5/2016 | 3,5700 | 0,85% | 3,5400 | 3,5900 | 3,4500 | 1.601 | 5.619,50 |
| 25/5/2016 | 3,5400 | 1,14% | 3,6200 | 3,6200 | 3,5400 | 75 | 267,50 |
| 24/5/2016 | 3,5000 | -1,96% | 3,5800 | 3,5800 | 3,4900 | 2.643 | 9.409,10 |
| 23/5/2016 | 3,5700 | 0,00% | 3,4800 | 3,5700 | 3,4800 | 720 | 2.534,59 |
| 20/5/2016 | 3,5700 | -2,72% | 3,5300 | 3,5700 | 3,5000 | 1.601 | 5.626,09 |
| 19/5/2016 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 18/5/2016 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 17/5/2016 | 3,6700 | 1,38% | 3,6600 | 3,6700 | 3,6600 | 389 | 1.427,60 |
| 16/5/2016 | 3,6200 | -0,28% | 3,5000 | 3,6200 | 3,5000 | 500 | 1.776,29 |
| 13/5/2016 | 3,6300 | 0,55% | 3,5700 | 3,6500 | 3,5500 | 450 | 1.606,02 |
| 12/5/2016 | 3,6100 | -2,43% | 3,7000 | 3,7000 | 3,5400 | 1.270 | 4.529,80 |
| 11/5/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 10/5/2016 | 3,7000 | 3,64% | 3,7000 | 3,7000 | 3,7000 | 100 | 370,00 |
| 09/5/2016 | 3,5700 | -3,51% | 3,5800 | 3,5800 | 3,5700 | 1.050 | 3.751,50 |
| 06/5/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 250 | 925,00 |
| 05/5/2016 | 3,7000 | -4,88% | 3,6900 | 3,7000 | 3,6800 | 1.396 | 5.154,53 |
| 04/5/2016 | 3,8900 | 0,00% | 3,8900 | 3,8900 | 3,8900 | ,00 | |
| 28/4/2016 | 3,8900 | 0,00% | 3,8900 | 3,8900 | 3,8900 | ,00 | |
| 27/4/2016 | 3,8900 | 0,00% | 3,8900 | 3,8900 | 3,8900 | ,00 | |
| 26/4/2016 | 3,8900 | 2,64% | 3,7500 | 3,8900 | 3,7500 | 110 | 413,90 |
| 25/4/2016 | 3,7900 | -2,32% | 3,6000 | 3,7900 | 3,6000 | 855 | 3.155,46 |
| 22/4/2016 | 3,8800 | 4,86% | 3,8500 | 3,8800 | 3,7800 | 692 | 2.659,76 |
| 21/4/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 20/4/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 19/4/2016 | 3,7000 | 0,27% | 3,5500 | 3,7000 | 3,5500 | 636 | 2.310,94 |
| 18/4/2016 | 3,6900 | -2,89% | 3,6700 | 3,6900 | 3,6600 | 351 | 1.287,21 |
| 15/4/2016 | 3,8000 | 0,53% | 3,6800 | 3,8000 | 3,6800 | 22 | 83,14 |
| 14/4/2016 | 3,7800 | 0,00% | 3,5000 | 3,8000 | 3,5000 | 5.230 | 19.092,43 |
| 13/4/2016 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 12/4/2016 | 3,7800 | 0,00% | 3,6200 | 3,7800 | 3,6200 | 1.050 | 3.853,50 |
| 11/4/2016 | 3,7800 | 0,00% | 3,6100 | 3,7800 | 3,6100 | 501 | 1.893,61 |
| 08/4/2016 | 3,7800 | -0,53% | 3,8000 | 3,8500 | 3,7000 | 374 | 1.415,75 |
| 07/4/2016 | 3,8000 | 0,00% | 3,7000 | 3,8000 | 3,7000 | 397 | 1.503,10 |
| 06/4/2016 | 3,8000 | 2,70% | 3,7000 | 3,8000 | 3,7000 | 585 | 2.198,40 |
| 05/4/2016 | 3,7000 | 3,35% | 3,5800 | 3,7000 | 3,5800 | 425 | 1.533,50 |
| 04/4/2016 | 3,5800 | -0,56% | 3,6900 | 3,6900 | 3,5800 | 105 | 376,45 |
| 01/4/2016 | 3,6000 | -0,55% | 3,6200 | 3,6900 | 3,5600 | 1.210 | 4.342,50 |
| 31/3/2016 | 3,6200 | -3,47% | 3,7500 | 3,8500 | 3,6200 | 4.820 | 18.027,80 |
| 30/3/2016 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 29/3/2016 | 3,7500 | 1,35% | 3,7000 | 3,7500 | 3,6000 | 31.410 | 116.009,64 |
| 24/3/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 23/3/2016 | 3,7000 | -1,33% | 3,5100 | 3,7000 | 3,5100 | 500 | 1.809,50 |
| 22/3/2016 | 3,7500 | 0,00% | 3,6000 | 3,7500 | 3,6000 | 580 | 2.096,75 |
| 21/3/2016 | 3,7500 | 0,00% | 3,6100 | 3,7500 | 3,6100 | 510 | 1.845,50 |
| 18/3/2016 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 17/3/2016 | 3,7500 | 0,00% | 3,6300 | 3,7500 | 3,6300 | 740 | 2.699,00 |
| 16/3/2016 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 15/3/2016 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 11/3/2016 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 10/3/2016 | 3,7500 | 2,18% | 3,4400 | 3,7500 | 3,4400 | 2.300 | 8.275,50 |
| 09/3/2016 | 3,6700 | 0,82% | 3,5500 | 3,7000 | 3,5500 | 1.030 | 3.757,60 |
| 08/3/2016 | 3,6400 | 0,00% | 3,6000 | 3,6700 | 3,6000 | 1.000 | 3.613,00 |
| 07/3/2016 | 3,6400 | -2,93% | 3,6700 | 3,6700 | 3,6400 | 160 | 585,10 |
| 04/3/2016 | 3,7500 | 0,00% | 3,6100 | 3,7500 | 3,6100 | 557 | 2.069,12 |
| 03/3/2016 | 3,7500 | 0,00% | 3,6200 | 3,7500 | 3,6200 | 600 | 2.217,40 |
| 02/3/2016 | 3,7500 | 1,35% | 3,7500 | 3,7500 | 3,7500 | 770 | 2.887,50 |
| 01/3/2016 | 3,7000 | -1,07% | 3,5700 | 3,7000 | 3,5700 | 150 | 547,20 |
| 29/2/2016 | 3,7400 | 0,00% | 3,5600 | 3,7400 | 3,5600 | 430 | 1.569,99 |
| 26/2/2016 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 25/2/2016 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 24/2/2016 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 23/2/2016 | 3,7400 | 0,27% | 3,6500 | 3,7400 | 3,6400 | 380 | 1.407,20 |
| 22/2/2016 | 3,7300 | 0,81% | 3,6000 | 3,7300 | 3,5400 | 480 | 1.768,80 |
| 19/2/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 18/2/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 200 | 740,00 |
| 17/2/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 100 | 370,00 |
| 16/2/2016 | 3,7000 | 0,00% | 3,5000 | 3,7000 | 3,5000 | 550 | 1.978,00 |
| 15/2/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 12/2/2016 | 3,7000 | 0,54% | 3,6800 | 3,7000 | 3,6000 | 377 | 1.385,70 |
| 11/2/2016 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6000 | 400 | 1.467,20 |
| 10/2/2016 | 3,6800 | -0,54% | 3,5100 | 3,6800 | 3,5100 | 34 | 124,44 |
| 09/2/2016 | 3,7000 | 1,37% | 3,5000 | 3,7000 | 3,5000 | 400 | 1.440,00 |
| 08/2/2016 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 05/2/2016 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | 700 | 2.555,00 |
| 04/2/2016 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 03/2/2016 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 02/2/2016 | 3,6500 | -5,19% | 3,7000 | 3,7000 | 3,6500 | 600 | 2.212,50 |
| 01/2/2016 | 3,8500 | 0,00% | 3,7200 | 3,8500 | 3,7200 | 100 | 378,50 |
| 29/1/2016 | 3,8500 | 1,32% | 3,7200 | 3,9000 | 3,7000 | 1.740 | 6.519,00 |
| 28/1/2016 | 3,8000 | -2,56% | 3,7700 | 3,8000 | 3,7700 | 350 | 1.328,20 |
| 27/1/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 26/1/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 25/1/2016 | 3,9000 | 3,72% | 3,5200 | 3,9500 | 3,5200 | 340 | 1.294,76 |
| 22/1/2016 | 3,7600 | -3,59% | 3,7600 | 3,7600 | 3,7600 | 139 | 522,64 |
| 21/1/2016 | 3,9000 | 2,63% | 3,6900 | 3,9000 | 3,6900 | 179 | 675,41 |
| 20/1/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,7800 | 4.010 | 15.190,90 |
| 19/1/2016 | 3,8000 | -1,30% | 3,6000 | 3,8000 | 3,6000 | 200 | 743,00 |
| 18/1/2016 | 3,8500 | 4,05% | 3,7100 | 3,8500 | 3,7000 | 880 | 3.292,82 |
| 15/1/2016 | 3,7000 | 0,00% | 3,5200 | 3,7100 | 3,5200 | 680 | 2.474,80 |
| 14/1/2016 | 3,7000 | 1,37% | 3,5000 | 3,7100 | 3,5000 | 350 | 1.262,60 |
| 13/1/2016 | 3,6500 | -1,08% | 3,5500 | 3,6500 | 3,5500 | 200 | 724,00 |
| 12/1/2016 | 3,6900 | -0,54% | 3,6100 | 3,7000 | 3,6000 | 1.190 | 4.312,52 |
| 11/1/2016 | 3,7100 | -1,33% | 3,6100 | 3,7500 | 3,6000 | 2.409 | 8.771,72 |
| 08/1/2016 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,7600 | ,00 | |
| 07/1/2016 | 3,7600 | -0,53% | 3,6100 | 3,7600 | 3,6100 | 281 | 1.043,60 |
| 05/1/2016 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 04/1/2016 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 31/12/2015 | 3,7800 | 0,80% | 3,6100 | 3,7800 | 3,6100 | 3.300 | 12.371,38 |
| 30/12/2015 | 3,7500 | 3,88% | 3,5000 | 3,7500 | 3,5000 | 7.000 | 24.840,00 |
| 29/12/2015 | 3,6100 | -2,43% | 3,6000 | 3,6100 | 3,6000 | 600 | 2.161,00 |
| 28/12/2015 | 3,7000 | -0,27% | 3,5000 | 3,7000 | 3,5000 | 2.300 | 8.260,00 |
| 23/12/2015 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | ,00 | |
| 22/12/2015 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | ,00 | |
| 21/12/2015 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | 150 | 556,50 |
| 18/12/2015 | 3,7100 | -0,80% | 3,5000 | 3,7400 | 3,4800 | 2.726 | 9.823,88 |
| 17/12/2015 | 3,7400 | -1,58% | 3,7400 | 3,7400 | 3,7400 | 10 | 37,40 |
| 16/12/2015 | 3,8000 | 1,33% | 3,4900 | 3,8000 | 3,4900 | 601 | 2.128,80 |
| 15/12/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 14/12/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 11/12/2015 | 3,7500 | 0,00% | 3,5000 | 3,7500 | 3,5000 | 300 | 1.066,50 |
| 10/12/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 09/12/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 08/12/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 07/12/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 04/12/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 03/12/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 02/12/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 01/12/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | 50 | 187,50 |
| 30/11/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 27/11/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 26/11/2015 | 3,7500 | -0,79% | 3,6000 | 3,7500 | 3,6000 | 300 | 1.118,30 |
| 25/11/2015 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 24/11/2015 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 23/11/2015 | 3,7800 | 0,00% | 3,6200 | 3,7900 | 3,6200 | 1.250 | 4.643,90 |
| 20/11/2015 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 19/11/2015 | 3,7800 | 0,00% | 3,7000 | 3,7800 | 3,7000 | 100 | 371,60 |
| 18/11/2015 | 3,7800 | 0,80% | 3,6000 | 3,7900 | 3,6000 | 455 | 1.673,23 |
| 17/11/2015 | 3,7500 | 1,35% | 3,4900 | 3,7500 | 3,4900 | 2.420 | 8.949,20 |
| 16/11/2015 | 3,7000 | 0,00% | 3,5000 | 3,7000 | 3,5000 | 550 | 1.984,20 |
| 13/11/2015 | 3,7000 | 0,00% | 3,6200 | 3,7000 | 3,6200 | 150 | 547,00 |
| 12/11/2015 | 3,7000 | 2,21% | 3,6200 | 3,7000 | 3,6200 | 550 | 2.017,00 |
| 11/11/2015 | 3,6200 | 0,56% | 3,6000 | 3,6200 | 3,6000 | 260 | 938,20 |
| 10/11/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 09/11/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 200 | 720,00 |
| 06/11/2015 | 3,6000 | 1,41% | 3,4000 | 3,6000 | 3,4000 | 500 | 1.765,10 |
| 05/11/2015 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 04/11/2015 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 03/11/2015 | 3,5500 | 0,00% | 3,4000 | 3,5500 | 3,4000 | 500 | 1.737,50 |
| 02/11/2015 | 3,5500 | 0,00% | 3,3600 | 3,5500 | 3,3600 | 4.000 | 13.495,00 |
| 30/10/2015 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 29/10/2015 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 27/10/2015 | 3,5500 | -1,11% | 3,4000 | 3,5500 | 3,4000 | 548 | 1.916,40 |
| 26/10/2015 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 23/10/2015 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 22/10/2015 | 3,5900 | 0,28% | 3,5800 | 3,5900 | 3,5800 | 600 | 2.148,56 |
| 21/10/2015 | 3,5800 | 0,00% | 3,2800 | 3,5800 | 3,2800 | 650 | 2.252,00 |
| 20/10/2015 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 19/10/2015 | 3,5800 | 9,15% | 3,2100 | 3,5800 | 3,1600 | 1.100 | 3.509,50 |
| 16/10/2015 | 3,2800 | -0,61% | 3,2800 | 3,2800 | 3,2800 | 1.000 | 3.280,00 |
| 15/10/2015 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 14/10/2015 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 13/10/2015 | 3,3000 | -3,79% | 3,3000 | 3,3000 | 3,3000 | 1.000 | 3.300,00 |
| 12/10/2015 | 3,4300 | 0,00% | 3,4300 | 3,4300 | 3,4300 | ,00 | |
| 09/10/2015 | 3,4300 | -9,50% | 3,7800 | 3,7800 | 3,4200 | 3.050 | 10.812,00 |
| 08/10/2015 | 3,7900 | 5,28% | 3,3000 | 3,7900 | 3,3000 | 5.000 | 16.568,60 |
| 07/10/2015 | 3,6000 | -9,32% | 3,7900 | 3,7900 | 3,6000 | 175 | 636,65 |
| 06/10/2015 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 05/10/2015 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 02/10/2015 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 01/10/2015 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 30/9/2015 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 29/9/2015 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 28/9/2015 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 25/9/2015 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 24/9/2015 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 23/9/2015 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 22/9/2015 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 21/9/2015 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 18/9/2015 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 17/9/2015 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 16/9/2015 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 15/9/2015 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 43.775 |
| ΚΕΚΡ | 2,2800 | 3,64 % | 0,0800 | 64.951 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 39.113 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 21.815 |
| ΠΡΟΦ | 7,2400 | 2,84 % | 0,2000 | 16.734 |
| ΓΕΚΤΕΡΝΑ | 22,6800 | 2,81 % | 0,6200 | 142.055 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΕΛΛΑΚΤΩΡ | 1,3860 | 2,51 % | 0,0340 | 146.215 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1990 | 1,94 % | 0,0610 | 8.528.680 |
| ΠΕΙΡ | 6,8620 | 0,50 % | 0,0340 | 6.059.546 |
| AKTR | 7,7200 | -0,77 % | -0,0600 | 5.405.403 |
| ΑΛΦΑ | 3,4860 | 0,03 % | 0,0010 | 5.079.141 |
| ΕΤΕ | 11,9850 | 0,21 % | 0,0250 | 3.794.687 |
| ΓΕΚΤΕΡΝΑ | 22,6800 | 2,81 % | 0,6200 | 3.184.732 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 2.502.677 |
| ΜΠΕΛΑ | 32,0200 | 0,25 % | 0,0800 | 2.261.254 |
| MTLN | 51,7500 | 0,39 % | 0,2000 | 2.217.156 |
| ΟΤΕ | 16,3000 | 0,62 % | 0,1000 | 878.020 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1990 | 1,94 % | 2.669.952 | 8,53εκ. |
| ΑΛΦΑ | 3,4860 | 0,03 % | 1.458.989 | 5,08εκ. |
| ΠΕΙΡ | 6,8620 | 0,50 % | 885.469 | 6,06εκ. |
| AKTR | 7,7200 | -0,77 % | 697.884 | 5,41εκ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 383.313 | 24.149 |
| BOCHGR | 7,5000 | 0,54 % | 332.899 | 2,50εκ. |
| ΕΤΕ | 11,9850 | 0,21 % | 316.207 | 3,79εκ. |
| CREDIA | 1,4540 | 2,25 % | 217.313 | 317,3χιλ. |
| ΙΝΛΟΤ | 1,2140 | -0,82 % | 178.586 | 218,7χιλ. |
| ΕΛΛΑΚΤΩΡ | 1,3860 | 2,51 % | 146.215 | 202,4χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 7,7200 | -0,77 % | 697.884 | 0,34 % |
| ΚΕΚΡ | 2,2800 | 3,64 % | 64.951 | 0,33 % |
| ΠΡΔ | 0,6000 | 5,26 % | 43.775 | 0,18 % |
| ΚΥΡΙΟ | 2,2900 | 0,88 % | 11.968 | 0,16 % |
| ΕΧΑΕ | 6,9100 | -0,58 % | 93.867 | 0,16 % |
| ΦΡΛΚ | 4,5450 | -1,94 % | 76.048 | 0,15 % |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 39.113 | 0,15 % |
| ΓΕΚΤΕΡΝΑ | 22,6800 | 2,81 % | 142.055 | 0,14 % |
| EIS | 1,2940 | 0,15 % | 18.309 | 0,12 % |
| ΔΟΜΙΚ | 2,2900 | -0,43 % | 18.387 | 0,12 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 43.775 | 8,77 % |
| ΚΕΚΡ | 2,2800 | 3,64 % | 64.951 | 7,73 % |
| ΠΡΟΦ | 7,2400 | 2,84 % | 16.734 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 14 | 4,96 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 7.840 | 4,56 % |
| ΝΑΥΠ | 1,2000 | -1,64 % | 7.871 | 4,10 % |
| ΙΛΥΔΑ | 3,3000 | 1,85 % | 2.546 | 4,01 % |
| ΔΟΜΙΚ | 2,2900 | -0,43 % | 18.387 | 3,91 % |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | 12.031 | 3,85 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|