Συνεχης ενημερωση

    5,0800

    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
    02/8/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    01/8/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    31/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    30/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    27/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    26/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    25/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    24/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    23/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    20/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    19/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    18/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    17/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    16/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    13/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    12/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    11/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    10/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    09/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    06/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    05/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    04/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    03/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    02/7/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    29/6/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    28/6/2018 5,0800 0,00% 5,0800 5,0800 5,0800 1.480 7.518,40
    27/6/2018 5,0800 0,00% 5,0800 5,1000 5,0800 2.552 12.964,76
    26/6/2018 5,0800 0,00% 5,0800 5,0800 5,0800 8.011 40.695,88
    25/6/2018 5,0800 0,00% 5,0800 5,1000 5,0800 680 3.464,20
    22/6/2018 5,0800 0,00% 5,0800 5,0800 5,0800 1.116 5.669,28
    21/6/2018 5,0800 0,00% 5,0800 5,1000 5,0800 1.998 10.150,44
    20/6/2018 5,0800 0,00% 5,0800 5,1000 5,0800 1.566 7.955,68
    19/6/2018 5,0800 0,00% 5,0800 5,1000 5,0800 2.010 10.211,20
    18/6/2018 5,0800 0,00% 5,1000 5,1000 5,0800 270 1.371,80
    15/6/2018 5,0800 0,00% 5,0800 5,0800 5,0800 30 152,40
    14/6/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    13/6/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    12/6/2018 5,0800 -0,39% 5,0800 5,0800 5,0800 60 304,80
    11/6/2018 5,1000 0,39% 5,1000 5,1000 5,0800 30 152,80
    08/6/2018 5,0800 0,00% 5,0800 5,0800 5,0800 60 304,80
    07/6/2018 5,0800 0,00% 5,0800 5,1000 5,0800 120 610,00
    06/6/2018 5,0800 0,00% 5,0800 5,0800 5,0800 90 457,20
    05/6/2018 5,0800 0,00% 5,0800 5,1000 5,0800 85 432,20
    04/6/2018 5,0800 -0,39% 5,0800 5,1000 5,0800 121 614,88
    01/6/2018 5,1000 0,39% 5,1000 5,1000 5,1000 30 153,00
    31/5/2018 5,0800 0,00% 5,0800 5,0800 5,0800 60 304,80
    30/5/2018 5,0800 0,00% 5,0800 5,0800 5,0800 300 1.524,00
    29/5/2018 5,0800 0,00% 5,0800 5,0800 5,0800 968 4.917,44
    25/5/2018 5,0800 0,00% 5,0800 5,0800 5,0800 330 1.676,40
    24/5/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    23/5/2018 5,0800 0,00% 5,0800 5,0800 5,0800 690 3.505,20
    22/5/2018 5,0800 0,00% 5,0800 5,0800 5,0800 ,00
    21/5/2018 5,0800 0,00% 5,0800 5,0800 5,0800 750 3.810,00
    18/5/2018 5,0800 0,00% 5,0800 5,0800 5,0800 90 457,20
    17/5/2018 5,0800 0,00% 5,0800 5,1000 5,0800 150 762,20
    16/5/2018 5,0800 0,00% 5,0800 5,1000 5,0800 2.350 11.938,40
    15/5/2018 5,0800 -0,39% 5,0800 5,0800 5,0800 320 1.625,60
    14/5/2018 5,1000 0,00% 5,0800 5,1000 5,0800 230 1.169,40
    11/5/2018 5,1000 -3,41% 5,1000 5,1000 5,0800 60 305,40
    10/5/2018 5,2800 3,94% 5,0800 6,5000 5,0800 140 739,80
    09/5/2018 5,0800 0,00% 5,0800 5,0800 5,0800 1.010 5.130,80
    08/5/2018 5,0800 0,00% 5,0800 5,0800 5,0800 555 2.819,40
    07/5/2018 5,0800 0,00% 5,0800 5,0800 5,0800 537 2.727,96
    04/5/2018 5,0800 0,00% 5,0800 5,1000 5,0800 290 1.473,40
    03/5/2018 5,0800 0,00% 5,0800 5,1000 5,0800 540 2.743,60
    02/5/2018 5,0800 0,00% 5,0800 5,1000 5,0800 1.693 8.601,04
    30/4/2018 5,0800 -0,39% 5,1000 5,1000 5,0800 6.574 33.396,72
    27/4/2018 5,1000 0,39% 5,0800 5,1000 5,0800 765 3.886,40
    26/4/2018 5,0800 0,00% 5,0800 5,0800 5,0800 30 152,40
    25/4/2018 5,0800 -0,39% 5,0800 5,1000 5,0800 1.371 6.965,28
    24/4/2018 5,1000 0,39% 5,0800 5,1000 5,0800 2.195 11.173,80
    23/4/2018 5,0800 0,00% 5,0800 5,1000 5,0800 3.642 18.501,96
    20/4/2018 5,0800 0,00% 5,0800 5,0800 5,0800 7.306 37.114,48
    19/4/2018 5,0800 0,00% 5,0800 5,0800 5,0800 2.359 11.983,72
    18/4/2018 5,0800 0,00% 5,0800 5,0800 5,0800 7.075 35.941,00
    17/4/2018 5,0800 0,00% 5,0800 5,1000 5,0800 6.824 34.666,12
    16/4/2018 5,0800 0,00% 5,0800 5,0800 5,0800 5.073 25.770,84
    13/4/2018 5,0800 0,00% 5,0800 5,0800 5,0800 2.232 11.338,56
    12/4/2018 5,0800 0,00% 5,0800 5,0800 5,0800 2.495 12.674,60
    11/4/2018 5,0800 -0,39% 5,0800 5,0800 5,0800 865 4.394,20
    10/4/2018 5,1000 0,39% 5,0800 5,1000 5,0800 1.090 5.538,40
    05/4/2018 5,0800 0,00% 5,0800 5,1000 5,0800 140.993 716.244,84
    04/4/2018 5,0800 -0,39% 5,0800 5,1000 5,0800 3.500 17.780,80
    03/4/2018 5,1000 0,39% 5,0800 5,1000 5,0800 44.645 227.225,52
    29/3/2018 5,0800 0,00% 5,0800 5,1000 5,0800 41.267 209.636,76
    28/3/2018 5,0800 0,00% 5,0800 5,0800 5,0800 32.460 164.896,80
    27/3/2018 5,0800 0,00% 5,0800 5,1000 5,0800 36.249 184.145,52
    26/3/2018 5,0800 0,00% 5,0800 5,1000 5,0800 11.050 56.134,20
    23/3/2018 5,0800 0,00% 5,0800 5,0800 5,0800 840 4.267,20
    22/3/2018 5,0800 0,00% 5,0800 5,1000 5,0800 12.711 64.574,68
    21/3/2018 5,0800 0,00% 5,0800 5,1000 5,0800 610 3.099,00
    20/3/2018 5,0800 0,00% 5,0800 5,0800 5,0800 1.650 8.382,00
    19/3/2018 5,0800 0,00% 5,0800 5,0800 5,0800 45 228,60
    16/3/2018 5,0800 0,00% 5,0800 5,0800 5,0800 93 472,44
    15/3/2018 5,0800 0,00% 5,0800 5,0800 5,0800 1.270 6.451,60
    14/3/2018 5,0800 0,00% 5,0800 5,1000 5,0800 4.062 20.641,96
    13/3/2018 5,0800 0,00% 5,0800 5,0800 5,0800 60 304,80
    12/3/2018 5,0800 0,00% 5,0800 5,1000 5,0800 7.986 40.569,08
    09/3/2018 5,0800 0,00% 5,0800 5,1000 5,0800 340 1.728,20
    08/3/2018 5,0800 0,00% 5,0800 5,0800 5,0800 7.779 39.517,32
    07/3/2018 5,0800 -0,39% 5,0800 5,1000 5,0800 3.186 16.185,28
    06/3/2018 5,1000 0,39% 5,0800 5,1000 5,0800 4.313 21.915,84
    05/3/2018 5,0800 0,00% 5,0800 5,0800 5,0800 9.054 45.994,32
    02/3/2018 5,0800 0,00% 5,0800 5,1000 5,0800 11.235 57.075,00
    01/3/2018 5,0800 0,00% 5,0800 5,0800 5,0800 470 2.387,60
    28/2/2018 5,0800 0,00% 5,0800 5,0800 5,0800 2.656 13.492,48
    27/2/2018 5,0800 0,00% 5,0800 5,0800 5,0800 2.074 10.535,92
    26/2/2018 5,0800 0,00% 5,0800 5,0800 5,0800 17.417 88.478,36
    23/2/2018 5,0800 0,00% 5,0800 5,0800 5,0800 22.715 115.392,20
    22/2/2018 5,0800 0,00% 5,0800 5,0800 5,0800 40.122 203.819,76
    21/2/2018 5,0800 0,00% 5,0800 5,1000 5,0800 42.228 214.566,24
    20/2/2018 5,0800 2,01% 5,0800 5,1000 5,0800 761.323 3.867.548,44
    16/2/2018 4,9800 0,00% 4,9800 5,0200 4,9800 2.381 11.861,38
    15/2/2018 4,9800 0,00% 4,9800 4,9900 4,9800 504 2.512,02
    14/2/2018 4,9800 0,00% 4,9800 4,9800 4,9800 150 747,00
    13/2/2018 4,9800 0,00% 4,9800 4,9800 4,9800 30 149,40
    12/2/2018 4,9800 -0,20% 4,9800 4,9900 4,9800 332 1.654,36
    09/2/2018 4,9900 0,20% 4,9600 5,0000 4,9600 2.120 10.587,50
    08/2/2018 4,9800 0,40% 4,9800 4,9800 4,9600 7.130 35.460,62
    07/2/2018 4,9600 0,20% 5,0000 5,0000 4,9500 2.060 10.220,25
    06/2/2018 4,9500 0,00% 4,9100 4,9500 4,9000 6.796 33.602,46
    05/2/2018 4,9500 -0,40% 4,9700 4,9700 4,9300 1.624 8.038,32
    02/2/2018 4,9700 -1,00% 4,9500 4,9700 4,9500 554 2.752,78
    01/2/2018 5,0200 0,00% 5,0200 5,0400 4,9900 1.504 7.538,46
    31/1/2018 5,0200 1,83% 4,9900 5,0200 4,9900 3.940.519 20.017.692,88
    30/1/2018 4,9300 -1,20% 4,9300 5,0000 4,9300 2.022 10.046,10
    29/1/2018 4,9900 1,22% 5,0200 5,0200 4,9900 24 120,18
    26/1/2018 4,9300 -0,60% 4,9300 4,9300 4,9300 160 788,80
    25/1/2018 4,9600 0,40% 4,9400 4,9700 4,9300 5.711 28.193,05
    24/1/2018 4,9400 0,00% 4,9400 4,9500 4,9400 2.278 11.262,95
    23/1/2018 4,9400 -0,60% 4,9400 4,9600 4,9400 2.530 12.513,45
    22/1/2018 4,9700 0,40% 4,9400 4,9700 4,9400 1.165 5.776,75
    19/1/2018 4,9500 0,00% 4,9500 4,9500 4,9400 550 2.719,00
    18/1/2018 4,9500 0,41% 4,9400 4,9500 4,9400 680 3.361,00
    17/1/2018 4,9300 0,00% 4,9300 4,9300 4,9300 1.030 5.077,90
    16/1/2018 4,9300 -0,40% 4,9900 4,9900 4,9300 4.600 22.708,01
    15/1/2018 4,9500 0,00% 5,0000 5,0000 4,9400 220 1.089,00
    12/1/2018 4,9500 0,20% 4,9400 4,9900 4,9400 3.850 19.040,30
    11/1/2018 4,9400 -0,20% 4,9400 4,9400 4,9400 1.360 6.718,40
    10/1/2018 4,9500 0,00% 4,9500 4,9500 4,9400 1.780 8.803,20
    09/1/2018 4,9500 -0,40% 4,9400 4,9500 4,9300 8.547 42.284,47
    08/1/2018 4,9700 -0,20% 4,9500 4,9700 4,9400 3.516 17.394,52
    05/1/2018 4,9800 0,81% 4,9400 4,9800 4,9400 4.793 23.865,00
    04/1/2018 4,9400 0,41% 4,9200 4,9900 4,9200 1.792 8.880,36
    03/1/2018 4,9200 0,00% 4,9500 4,9600 4,9400 4.442 21.982,91
    02/1/2018 4,9200 0,41% 4,9700 4,9800 4,9000 8.334 41.179,07
    29/12/2017 4,9000 -0,61% 4,9000 4,9500 4,9000 5.760 28.337,07
    28/12/2017 4,9300 0,41% 4,9000 4,9500 4,8500 61.357 299.779,59
    27/12/2017 4,9100 1,87% 4,9200 4,9700 4,8800 70.978 350.506,67
    22/12/2017 4,8200 1,69% 4,7200 4,8200 4,7200 2.876 13.737,59
    21/12/2017 4,7400 0,42% 4,7200 4,7800 4,7000 3.994 18.834,73
    20/12/2017 4,7200 0,00% 4,7400 4,7700 4,7000 13.065 61.500,69
    19/12/2017 4,7200 0,64% 4,7700 4,7700 4,7100 845 3.984,35
    18/12/2017 4,6900 -0,21% 4,7000 4,7700 4,6900 40.455 190.308,77
    15/12/2017 4,7000 -0,21% 4,7100 4,7100 4,6500 2.179 10.231,82
    14/12/2017 4,7100 4,67% 4,4600 4,7200 4,4600 32.833 153.248,51
    13/12/2017 4,5000 -3,23% 4,5900 4,6100 4,5000 5.130 23.507,30
    12/12/2017 4,6500 0,43% 4,6300 4,6500 4,5600 2.301 10.615,63
    11/12/2017 4,6300 1,54% 4,5600 4,6800 4,4700 10.362 47.632,36
    08/12/2017 4,5600 6,05% 4,3600 4,5700 4,3300 43.169 189.750,83
    07/12/2017 4,3000 0,70% 4,2200 4,3500 4,2000 3.563 15.259,29
    06/12/2017 4,2700 -4,69% 4,3100 4,3400 4,2700 7.778 33.506,63
    05/12/2017 4,4800 -0,44% 4,5000 4,5200 4,2300 53.940 241.222,78
    04/12/2017 4,5000 2,27% 4,4000 4,5000 4,3000 10.479 46.319,45
    01/12/2017 4,4000 6,28% 4,0800 4,4000 4,0500 55.907 229.345,90
    30/11/2017 4,1400 -0,24% 4,0200 4,2700 4,0100 1.800 7.459,15
    29/11/2017 4,1500 -1,19% 4,1100 4,2000 4,0200 2.658 11.082,39
    28/11/2017 4,2000 0,00% 4,2000 4,2000 4,2000 1.000 4.200,00
    27/11/2017 4,2000 -3,45% 4,2000 4,2000 4,1300 201 842,47
    24/11/2017 4,3500 0,00% 4,4000 4,4400 4,2600 12.688 55.904,41
    23/11/2017 4,3500 8,75% 4,0400 4,3500 4,0000 5.863 25.096,21
    22/11/2017 4,0000 0,00% 4,0600 4,0600 4,0000 252 1.008,15
    21/11/2017 4,0000 0,00% 4,0200 4,0500 4,0000 2.004 8.016,98
    20/11/2017 4,0000 0,00% 4,0500 4,0600 3,9500 650 2.588,77
    17/11/2017 4,0000 0,00% 4,0000 4,0600 3,9900 105 419,66
    16/11/2017 4,0000 0,00% 4,0000 4,0000 3,9900 42 167,90
    15/11/2017 4,0000 1,27% 3,8500 4,0000 3,8500 6.170 24.603,05
    14/11/2017 3,9500 0,25% 3,7300 3,9500 3,7300 897 3.443,10
    13/11/2017 3,9400 -1,99% 3,9900 4,0500 3,9400 3.350 13.444,15
    10/11/2017 4,0200 0,00% 4,0200 4,0200 4,0200 1.000 4.020,00
    09/11/2017 4,0200 0,50% 3,8100 4,0500 3,8100 1.109 4.460,90
    08/11/2017 4,0000 -1,72% 4,0000 4,0400 4,0000 4.356 17.424,04
    07/11/2017 4,0700 0,49% 4,0100 4,0700 4,0000 14.045 56.183,75
    06/11/2017 4,0500 0,25% 4,0400 4,0900 4,0100 8.965 36.400,55
    03/11/2017 4,0400 1,00% 4,0000 4,1100 4,0000 8.326 33.492,48
    02/11/2017 4,0000 0,00% 4,1000 4,1000 4,0000 8.645 34.690,27
    01/11/2017 4,0000 -4,31% 4,0400 4,0800 4,0000 107.112 428.455,84
    31/10/2017 4,1800 4,24% 4,1800 4,1800 4,0400 234 970,76
    30/10/2017 4,0100 -4,52% 4,0200 4,0200 4,0100 171 685,76
    27/10/2017 4,2000 0,00% 4,0100 4,2000 4,0100 22 91,26
    26/10/2017 4,2000 0,72% 4,1700 4,2000 4,0400 170 704,57
    25/10/2017 4,1700 0,00% 4,0200 4,1700 4,0100 243 993,12
    24/10/2017 4,1700 -0,48% 4,0800 4,1700 4,0600 990 4.057,80
    23/10/2017 4,1900 -0,71% 4,1900 4,1900 4,1900 3 12,57
    20/10/2017 4,2200 0,24% 4,1400 4,2200 4,1400 2.882 12.028,88
    19/10/2017 4,2100 -0,24% 4,2100 4,2100 4,2100 400 1.684,00
    18/10/2017 4,2200 -0,24% 4,2200 4,2200 4,2200 100 422,00
    17/10/2017 4,2300 0,24% 4,2600 4,2600 4,2100 210 888,78
    16/10/2017 4,2200 0,72% 4,1900 4,2800 4,1900 332 1.392,12
    13/10/2017 4,1900 1,45% 4,1700 4,2900 4,1700 733 3.071,83
    12/10/2017 4,1300 -1,43% 4,2500 4,2500 4,1300 108 454,63
    11/10/2017 4,1900 -0,24% 4,2000 4,2000 4,1900 5.550 23.260,00
    10/10/2017 4,2000 -1,18% 4,2700 4,2700 4,2000 660 2.780,50
    09/10/2017 4,2500 -2,52% 4,2500 4,3300 4,2000 8.159 34.518,95
    06/10/2017 4,3600 1,63% 4,3600 4,3600 4,2900 1.010 4.402,90
    05/10/2017 4,2900 -0,23% 4,3700 4,3700 4,2500 271 1.163,87
    04/10/2017 4,3000 1,18% 4,3700 4,3700 4,2600 7 30,12
    03/10/2017 4,2500 -1,62% 4,3000 4,3700 4,2500 44.269 190.393,84
    02/10/2017 4,3200 -1,82% 4,3200 4,3200 4,3200 39 168,48
    29/9/2017 4,4000 0,00% 4,4300 4,4300 4,4000 20 88,30
    28/9/2017 4,4000 4,02% 4,4000 4,4000 4,2400 309 1.320,65
    27/9/2017 4,2300 -3,86% 4,3000 4,3300 4,2300 5.960 25.294,95
    26/9/2017 4,4000 -0,23% 4,3000 4,4200 4,3000 2.397 10.312,04
    25/9/2017 4,4100 0,46% 4,2900 4,4300 4,2600 1.032 4.444,24
    22/9/2017 4,3900 2,33% 4,3000 4,4400 4,3000 10.324 45.421,10
    21/9/2017 4,2900 0,00% 4,2900 4,2900 4,2900 ,00
    20/9/2017 4,2900 0,70% 4,2400 4,2900 4,2300 1.650 7.002,85
    19/9/2017 4,2600 0,24% 4,2600 4,2600 4,2600 75 319,50
    18/9/2017 4,2500 -3,19% 4,2900 4,2900 4,2500 3.600 15.370,00
    15/9/2017 4,3900 -1,13% 4,3900 4,3900 4,3900 150 658,50
    14/9/2017 4,4400 -0,89% 4,3400 4,4400 4,3400 80 352,20
    13/9/2017 4,4800 1,59% 4,4800 4,4800 4,4800 15 67,20
    12/9/2017 4,4100 1,38% 4,2500 4,4400 4,2500 590 2.576,28
    11/9/2017 4,3500 0,46% 4,3400 4,3900 4,2100 14.766 64.193,89
    08/9/2017 4,3300 -1,59% 4,1000 4,4400 4,1000 672 2.894,20
    07/9/2017 4,4000 -2,22% 4,2200 4,4700 4,2000 4.967 21.327,82
    06/9/2017 4,5000 2,74% 4,3500 4,5000 4,3500 347 1.541,33
    05/9/2017 4,3800 2,10% 4,3900 4,3900 4,3800 12 52,67
    04/9/2017 4,2900 0,00% 4,2900 4,2900 4,2900 ,00
    01/9/2017 4,2900 0,47% 4,2500 4,3800 4,2200 5.744 24.657,68
    31/8/2017 4,2700 0,00% 4,2700 4,2700 4,2700 ,00
    30/8/2017 4,2700 0,23% 4,2600 4,3800 4,2600 322 1.379,15
    29/8/2017 4,2600 -3,18% 4,3200 4,4000 4,2600 3.782 16.247,23
    28/8/2017 4,4000 -3,30% 4,3600 4,5300 4,3600 38.162 170.791,29
    25/8/2017 4,5500 -0,87% 4,6100 4,6100 4,4800 2.300 10.375,04
    24/8/2017 4,5900 0,00% 4,6100 4,6100 4,4800 315 1.413,09
    23/8/2017 4,5900 1,10% 4,6100 4,6100 4,4600 198 899,96
    22/8/2017 4,5400 -1,09% 4,5000 4,5500 4,5000 1.892 8.559,85
    21/8/2017 4,5900 0,00% 4,6000 4,6000 4,4800 938 4.211,95
    18/8/2017 4,5900 0,22% 4,5500 4,6000 4,5500 5.500 25.232,85
    17/8/2017 4,5800 0,66% 4,5000 4,5800 4,4000 2.608 11.801,84
    16/8/2017 4,5500 1,11% 4,3700 4,5500 4,3500 3.717 16.479,60
    14/8/2017 4,5000 0,00% 4,5000 4,5000 4,5000 ,00
    11/8/2017 4,5000 2,51% 4,3500 4,5200 4,2300 6.607 28.256,11
    10/8/2017 4,3900 -0,23% 4,3000 4,3900 4,3000 452 1.943,78
    09/8/2017 4,4000 0,69% 4,3900 4,4000 4,3100 1.325 5.765,90
    08/8/2017 4,3700 -1,58% 4,4000 4,4000 4,3100 1.530 6.684,30
    07/8/2017 4,4400 1,14% 4,2700 4,4400 4,2700 205 905,82
    04/8/2017 4,3900 -0,68% 4,3900 4,3900 4,3900 500 2.195,00
    03/8/2017 4,4200 0,45% 4,3000 4,4200 4,2800 450 1.944,30
    02/8/2017 4,4000 0,00% 4,3000 4,4000 4,3000 2.665 11.704,80
    01/8/2017 4,4000 0,00% 4,4000 4,4000 4,4000 ,00
    31/7/2017 4,4000 0,00% 4,3900 4,4000 4,3900 1.000 4.399,33
    28/7/2017 4,4000 0,00% 4,3900 4,4000 4,3800 3.450 15.175,50
    27/7/2017 4,4000 8,11% 4,0700 4,4000 4,0600 12.303 51.112,74
    26/7/2017 4,0700 -1,69% 4,1200 4,1200 4,0700 458 1.875,46
    25/7/2017 4,1400 0,00% 4,1400 4,1400 4,1400 ,00
    24/7/2017 4,1400 -0,24% 4,1300 4,2000 4,1200 635 2.638,70
    21/7/2017 4,1500 -1,19% 4,2800 4,2800 4,1100 368 1.526,58
    20/7/2017 4,2000 -0,24% 4,2000 4,2000 4,2000 973 4.086,60
    19/7/2017 4,2100 -0,94% 4,2000 4,2700 4,1900 2.542 10.677,84
    18/7/2017 4,2500 -0,70% 4,2600 4,2700 4,2100 1.305 5.521,17
    17/7/2017 4,2800 2,64% 4,1700 4,2800 4,1700 430 1.802,30
    14/7/2017 4,1700 0,00% 4,2800 4,2900 4,1700 6.861 28.844,59
    13/7/2017 4,1700 -4,14% 4,1900 4,2300 4,1000 6.774 28.241,93
    12/7/2017 4,3500 0,00% 4,2400 4,3500 4,2200 941 3.990,29
    11/7/2017 4,3500 -0,91% 4,2800 4,3500 4,2500 304 1.304,90
    10/7/2017 4,3900 0,23% 4,2600 4,3900 4,2600 1.331 5.705,14
    07/7/2017 4,3800 -1,13% 4,4300 4,4300 4,2900 760 3.334,20
    06/7/2017 4,4300 -0,23% 4,4900 4,5400 4,3600 1.408 6.193,88
    05/7/2017 4,4400 1,37% 4,2600 4,4900 4,2600 7.060 31.050,55
    04/7/2017 4,3800 0,23% 4,2600 4,3800 4,2500 569 2.443,95
    03/7/2017 4,3700 -0,46% 4,3100 4,3700 4,2900 1.100 4.763,10
    30/6/2017 4,3900 -0,45% 4,2900 4,3900 4,2900 450 1.955,90
    29/6/2017 4,4100 0,00% 4,5000 4,5300 4,3300 23.160 102.132,87
    28/6/2017 4,4100 -2,00% 4,3300 4,4500 4,3300 2.566 11.285,78
    27/6/2017 4,5000 0,00% 4,5000 4,5000 4,5000 2 9,00
    26/6/2017 4,5000 0,00% 4,5000 4,5000 4,5000 ,00
    23/6/2017 4,5000 0,22% 4,3100 4,5000 4,3000 24.305 107.896,81
    22/6/2017 4,4900 1,35% 4,4000 4,5200 4,4000 3.003 13.505,77
    21/6/2017 4,4300 -2,42% 4,3300 4,5000 4,3200 1.089 4.833,62
    20/6/2017 4,5400 0,00% 4,5400 4,5400 4,5400 1 4,54
    19/6/2017 4,5400 -1,30% 4,5000 4,5400 4,5000 422 1.901,86
    16/6/2017 4,6000 1,55% 4,6200 4,6200 4,5000 8.335 37.691,10
    15/6/2017 4,5300 0,89% 4,5000 4,6000 4,4400 1.783 8.009,32
    14/6/2017 4,4900 -2,18% 4,5800 4,5900 4,4100 348 1.569,94
    13/6/2017 4,5900 -1,08% 4,6500 4,6500 4,4100 10.680 48.401,75
    12/6/2017 4,6400 4,50% 4,3700 4,6400 4,3700 193 862,12
    09/6/2017 4,4400 -4,52% 4,4600 4,5100 4,4400 1.260 5.622,10
    08/6/2017 4,6500 2,42% 4,5400 4,6500 4,5400 831 3.808,95
    07/6/2017 4,5400 0,67% 4,5900 4,5900 4,5400 15.050 69.077,00
    06/6/2017 4,5100 -3,43% 4,6900 4,6900 4,4700 1.354 6.142,36
    02/6/2017 4,6700 0,43% 4,6000 4,6900 4,6000 570 2.663,50
    01/6/2017 4,6500 0,00% 4,6600 4,6900 4,5100 2.489 11.571,54
    31/5/2017 4,6500 -0,64% 4,5200 4,7400 4,5200 640 3.006,50
    30/5/2017 4,6800 -0,85% 4,7400 4,7400 4,6100 6.910 32.622,02
    29/5/2017 4,7200 2,39% 4,6200 4,7400 4,5700 31.300 147.656,10
    26/5/2017 4,6100 -1,28% 4,6600 4,6600 4,5000 11.635 52.440,35
    25/5/2017 4,6700 0,00% 4,6700 4,6700 4,6700 ,00
    24/5/2017 4,6700 0,00% 4,4900 4,7000 4,4900 14.720 67.533,80

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΠ 1,7500 19,86 % 0,2900 1.360
    ΚΟΥΑΛ 0,2480 16,98 % 0,0360 536.649
    ΕΣΥΜΒ 0,1620 16,55 % 0,0230 154.751
    ΛΥΚ 1,3000 14,54 % 0,1650 199.267
    ΧΑΙΔΕ 0,7700 13,24 % 0,0900 1.520
    ΙΝΤΕΚ 1,0500 8,25 % 0,0800 602
    ΕΠΣΙΛ 1,7100 6,88 % 0,1100 5.950
    ΝΑΥΠ 0,5500 6,80 % 0,0350 1.151
    ΑΤΕΚ 0,2580 6,61 % 0,0160 23.590
    ΒΥΤΕ 1,3000 5,69 % 0,0700 61.589
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΥΡΙΟ 1,5800 -9,71 % -0,1700 7.328
    ΠΕΡΦ 2,4600 -5,38 % -0,1400 5.899
    ΦΡΙΓΟ 0,1100 -4,35 % -0,0050 286.362
    ΝΗΡ 0,2080 -4,15 % -0,0090 42.477
    ΜΟΥΖΚ 0,5000 -3,85 % -0,0200 21.105
    ΠΠΑΚ 3,7000 -3,65 % -0,1400 110
    ΦΡΛΚ 4,9700 -3,50 % -0,1800 121.866
    ΑΛΜΥ 0,7820 -3,46 % -0,0280 13.817
    ΣΕΝΤΡ 0,2320 -3,33 % -0,0080 153.171
    ΑΝΔΡΟ 23,8000 -3,25 % -0,8000 4
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 1,6450 -1,73 % -0,0290 8.948.316
    ΕΤΕ 2,3000 -1,92 % -0,0450 8.114.764
    ΟΤΕ 12,5000 0,81 % 0,1000 6.913.335
    ΟΠΑΠ 10,0800 -1,56 % -0,1600 6.270.417
    ΕΥΡΩΒ 0,8070 -1,59 % -0,0130 5.488.673
    ΠΕΙΡ 2,8800 -1,30 % -0,0380 4.838.701
    ΜΟΗ 23,4600 -0,17 % -0,0400 2.232.164
    ΜΥΤΙΛ 10,1000 -1,66 % -0,1700 2.016.405
    ΜΠΕΛΑ 16,5000 -0,90 % -0,1500 1.578.835
    ΤΙΤΚ 17,2000 0,00 % 0,0000 1.363.201
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8070 -1,59 % 6.781.358 5,49εκ.
    ΑΛΦΑ 1,6450 -1,73 % 5.406.136 8,95εκ.
    ΕΤΕ 2,3000 -1,92 % 3.496.438 8,11εκ.
    ΜΙΓ 0,1186 -1,82 % 2.889.815 352,2χιλ.
    ΠΕΙΡ 2,8800 -1,30 % 1.666.969 4,84εκ.
    ΑΤΤ 0,5050 -0,39 % 722.702 367,6χιλ.
    ΔΕΗ 1,8750 -2,85 % 670.373 1,27εκ.
    ΟΠΑΠ 10,0800 -1,56 % 618.739 6,27εκ.
    ΟΤΕ 12,5000 0,81 % 551.681 6,91εκ.
    ΚΟΥΑΛ 0,2480 16,98 % 536.649 128,2χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΚΟΥΑΛ 0,2480 16,98 % 536.649 1,96 %
    ΕΣΥΜΒ 0,1620 16,55 % 154.751 1,39 %
    ΛΥΚ 1,3000 14,54 % 199.267 0,97 %
    CNLCAP 9,5500 1,06 % 4.797 0,61 %
    ΑΑΑΠ 1,7500 19,86 % 1.360 0,56 %
    ΒΥΤΕ 1,3000 5,69 % 61.589 0,39 %
    ΕΤΕ 2,3000 -1,92 % 3.496.438 0,38 %
    ΠΕΙΡ 2,8800 -1,30 % 1.666.969 0,38 %
    ΑΛΦΑ 1,6450 -1,73 % 5.406.136 0,35 %
    ΠΡΟΦ 3,4900 -0,29 % 39.184 0,33 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΚΟΥΑΛ 0,2480 16,98 % 536.649 21,70 %
    ΣΦΑ 0,3360 2,44 % 4.556 21,34 %
    ΑΝΕΚ 0,0720 -2,70 % 8.646 16,89 %
    ΧΑΙΔΕ 0,7700 13,24 % 1.520 16,18 %
    ΛΥΚ 1,3000 14,54 % 199.267 14,54 %
    ΕΣΥΜΒ 0,1620 16,55 % 154.751 14,39 %
    ΜΟΝΤΑ 0,2960 2,07 % 21.410 13,10 %
    ΕΠΙΛΚ 0,1990 0,00 % 530 12,06 %
    ΒΙΟΣΚ 0,3680 0,00 % 560 10,87 %
    ΑΕΓΕΚ 0,0600 1,69 % 24.843 10,17 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%