| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΚΡΙ-ΚΡΙ Α.Ε. (ΚΡΙ)
18,8200 €
-0,1800 (-0,95%)
- Άνοιγμα 19,0000
- Υψηλό 19,2800
- Χαμηλό 18,7000
- Όγκος 13.664
- Τζίρος 259.720 €
- Πράξεις 184
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 31/3/2017 | 1,9600 | 0,51% | 1,9400 | 1,9700 | 1,9100 | 874 | 1.687,00 |
| 30/3/2017 | 1,9500 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 1 | 1,00 |
| 29/3/2017 | 1,9500 | -1,52% | 1,9500 | 1,9700 | 1,9500 | 440 | 859,00 |
| 28/3/2017 | 1,9800 | 0,51% | 1,9800 | 1,9800 | 1,9500 | 1.012 | 2.003,00 |
| 27/3/2017 | 1,9700 | 2,07% | 1,9400 | 1,9700 | 1,9400 | 1.750 | 3.434,00 |
| 24/3/2017 | 1,9300 | -2,53% | 1,9700 | 1,9800 | 1,9300 | 1.645 | 3.223,00 |
| 23/3/2017 | 1,9800 | 2,06% | 1,9500 | 1,9900 | 1,9500 | 760 | 1.499,00 |
| 22/3/2017 | 1,9400 | 0,00% | 1,9200 | 1,9400 | 1,9000 | 1.265 | 2.443,00 |
| 21/3/2017 | 1,9400 | -0,51% | 1,9500 | 1,9500 | 1,9400 | 225 | 437,00 |
| 20/3/2017 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 5 | 9,00 |
| 17/3/2017 | 1,9500 | 0,00% | 1,9800 | 1,9800 | 1,9500 | 30 | 58,00 |
| 16/3/2017 | 1,9500 | -0,51% | 1,9800 | 1,9800 | 1,9400 | 2.860 | 5.599,00 |
| 15/3/2017 | 1,9600 | 0,51% | 1,9500 | 1,9800 | 1,9500 | 1.240 | 2.423,00 |
| 14/3/2017 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 150 | 292,00 |
| 13/3/2017 | 1,9500 | 0,00% | 1,9500 | 1,9600 | 1,9100 | 3.305 | 6.366,00 |
| 10/3/2017 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 101 | 196,00 |
| 09/3/2017 | 1,9500 | 2,09% | 1,9300 | 1,9500 | 1,9100 | 4.965 | 9.589,00 |
| 08/3/2017 | 1,9100 | 0,53% | 1,9700 | 1,9700 | 1,9100 | 905 | 1.732,00 |
| 07/3/2017 | 1,9000 | 0,00% | 1,9100 | 1,9500 | 1,9000 | 6.576 | 12.540,00 |
| 06/3/2017 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 1.009 | 1.917,00 |
| 03/3/2017 | 1,9000 | -1,55% | 1,9500 | 1,9700 | 1,8900 | 3.310 | 6.264,00 |
| 02/3/2017 | 1,9300 | 0,52% | 1,8900 | 1,9400 | 1,8900 | 9.481 | 18.109,00 |
| 01/3/2017 | 1,9200 | 0,00% | 1,8800 | 1,9200 | 1,8700 | 4.403 | 8.269,58 |
| 28/2/2017 | 1,9200 | 2,67% | 1,8800 | 1,9200 | 1,8800 | 700 | 1.325,00 |
| 24/2/2017 | 1,8700 | 0,00% | 1,8700 | 1,8900 | 1,8700 | 2.645 | 4.949,00 |
| 23/2/2017 | 1,8700 | 1,08% | 1,8500 | 1,8700 | 1,8500 | 2.333 | 4.335,00 |
| 22/2/2017 | 1,8500 | -1,60% | 1,8500 | 1,8700 | 1,8500 | 335 | 620,00 |
| 21/2/2017 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 90 | 169,00 |
| 20/2/2017 | 1,8800 | 1,62% | 1,8200 | 1,8800 | 1,8200 | 560 | 1.037,00 |
| 17/2/2017 | 1,8500 | -2,63% | 1,8600 | 1,8900 | 1,8500 | 2.395 | 4.446,00 |
| 16/2/2017 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 350 | 665,00 |
| 15/2/2017 | 1,9000 | -0,52% | 1,9000 | 1,9000 | 1,8800 | 1.839 | 3.476,00 |
| 14/2/2017 | 1,9100 | 2,14% | 1,8700 | 1,9300 | 1,8700 | 13.526 | 25.817,00 |
| 13/2/2017 | 1,8700 | 1,08% | 1,8700 | 1,8800 | 1,8500 | 290 | 541,00 |
| 10/2/2017 | 1,8500 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 50 | 94,00 |
| 09/2/2017 | 1,8500 | -2,12% | 1,8600 | 1,8700 | 1,8500 | 766 | 1.420,00 |
| 08/2/2017 | 1,8900 | 1,07% | 1,8300 | 1,8900 | 1,8200 | 2.590 | 4.786,00 |
| 07/2/2017 | 1,8700 | -1,06% | 1,8200 | 1,8800 | 1,8200 | 5.620 | 10.390,00 |
| 06/2/2017 | 1,8900 | 0,00% | 1,8800 | 1,8800 | 1,8600 | 91 | 171,00 |
| 03/2/2017 | 1,8900 | -0,53% | 1,8800 | 1,9100 | 1,8700 | 1.017 | 1.916,00 |
| 02/2/2017 | 1,9000 | -0,52% | 1,8800 | 1,9100 | 1,8800 | 2.300 | 4.369,00 |
| 01/2/2017 | 1,9100 | 2,69% | 1,8700 | 1,9100 | 1,8500 | 1.600 | 2.998,00 |
| 31/1/2017 | 1,8600 | -1,59% | 1,8800 | 1,8800 | 1,8600 | 892 | 1.662,12 |
| 30/1/2017 | 1,8900 | 0,00% | 1,8700 | 1,9000 | 1,8700 | 2.207 | 4.145,80 |
| 27/1/2017 | 1,8900 | -0,53% | 1,8500 | 1,8900 | 1,8400 | 3.261 | 6.060,19 |
| 26/1/2017 | 1,9000 | 1,60% | 1,8700 | 1,9000 | 1,8700 | 1.270 | 2.381,06 |
| 25/1/2017 | 1,8700 | -1,06% | 1,8600 | 1,9300 | 1,8400 | 18.482 | 34.712,73 |
| 24/1/2017 | 1,8900 | 1,07% | 1,8900 | 1,8900 | 1,8900 | 250 | 472,50 |
| 23/1/2017 | 1,8700 | -0,53% | 1,8300 | 1,9200 | 1,8300 | 6.826 | 12.780,96 |
| 20/1/2017 | 1,8800 | 1,08% | 1,8800 | 1,8800 | 1,8800 | 200 | 376,00 |
| 19/1/2017 | 1,8600 | -1,06% | 1,8800 | 1,8900 | 1,8400 | 2.020 | 3.782,80 |
| 18/1/2017 | 1,8800 | 1,62% | 1,8500 | 1,9000 | 1,8500 | 5.587 | 10.481,19 |
| 17/1/2017 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8400 | 7.300 | 13.500,50 |
| 16/1/2017 | 1,8500 | -0,54% | 1,8500 | 1,8700 | 1,8200 | 3.598 | 6.594,77 |
| 13/1/2017 | 1,8600 | 2,20% | 1,8300 | 1,8700 | 1,8300 | 2.398 | 4.431,00 |
| 12/1/2017 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 11/1/2017 | 1,8200 | -1,62% | 1,8500 | 1,8500 | 1,8200 | 280 | 510,00 |
| 10/1/2017 | 1,8500 | 1,09% | 1,8000 | 1,8500 | 1,8000 | 2.682 | 4.886,00 |
| 09/1/2017 | 1,8300 | 1,67% | 1,7500 | 1,8300 | 1,7500 | 364 | 652,00 |
| 05/1/2017 | 1,8000 | -2,17% | 1,8100 | 1,8100 | 1,8000 | 367 | 662,00 |
| 04/1/2017 | 1,8400 | -2,65% | 1,9000 | 1,9000 | 1,8400 | 1.300 | 2.433,00 |
| 03/1/2017 | 1,8900 | 1,07% | 1,8900 | 1,8900 | 1,8900 | 1 | 1,00 |
| 02/1/2017 | 1,8700 | -3,11% | 1,8800 | 1,8800 | 1,8500 | 2.750 | 5.107,00 |
| 30/12/2016 | 1,9300 | 3,76% | 1,8600 | 1,9300 | 1,8600 | 9.012 | 17.392,32 |
| 29/12/2016 | 1,8600 | 0,00% | 1,8500 | 1,8600 | 1,8500 | 1.400 | 2.594,00 |
| 28/12/2016 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 27/12/2016 | 1,8600 | 1,09% | 1,8500 | 1,8700 | 1,8200 | 4.101 | 7.534,26 |
| 23/12/2016 | 1,8400 | 0,00% | 1,7100 | 1,8400 | 1,7100 | 400 | 720,00 |
| 22/12/2016 | 1,8400 | 0,55% | 1,8400 | 1,8500 | 1,7700 | 548 | 1.002,89 |
| 21/12/2016 | 1,8300 | -0,54% | 1,8500 | 1,8500 | 1,7800 | 2.149 | 3.902,68 |
| 20/12/2016 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 19/12/2016 | 1,8400 | -0,54% | 1,8300 | 1,8400 | 1,8300 | 799 | 1.465,66 |
| 16/12/2016 | 1,8500 | 2,78% | 1,8400 | 1,8700 | 1,7000 | 2.450 | 4.490,34 |
| 15/12/2016 | 1,8000 | 2,86% | 1,7300 | 1,8300 | 1,6700 | 1.352 | 2.394,94 |
| 14/12/2016 | 1,7500 | -4,89% | 1,7800 | 1,8000 | 1,7500 | 2.444 | 4.325,18 |
| 13/12/2016 | 1,8400 | 2,22% | 1,8000 | 1,8400 | 1,8000 | 650 | 1.176,92 |
| 12/12/2016 | 1,8000 | 0,56% | 1,7200 | 1,8000 | 1,7200 | 879 | 1.563,54 |
| 09/12/2016 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 08/12/2016 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 07/12/2016 | 1,7900 | -2,72% | 1,8000 | 1,8000 | 1,7900 | 302 | 543,59 |
| 06/12/2016 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 05/12/2016 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 02/12/2016 | 1,8400 | 2,79% | 1,7600 | 1,8400 | 1,7600 | 790 | 1.405,28 |
| 01/12/2016 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 30/11/2016 | 1,7900 | 5,29% | 1,7300 | 1,7900 | 1,6500 | 3.804 | 6.653,67 |
| 29/11/2016 | 1,7000 | 0,59% | 1,7000 | 1,7000 | 1,6500 | 256 | 431,40 |
| 28/11/2016 | 1,6900 | 0,00% | 1,6900 | 1,7000 | 1,6900 | 1.000 | 1.691,40 |
| 25/11/2016 | 1,6900 | -0,59% | 1,7600 | 1,7600 | 1,6500 | 1.105 | 1.866,61 |
| 24/11/2016 | 1,7000 | -0,58% | 1,7400 | 1,7400 | 1,6500 | 880 | 1.479,54 |
| 23/11/2016 | 1,7100 | -1,72% | 1,6500 | 1,7100 | 1,6400 | 2.400 | 3.962,60 |
| 22/11/2016 | 1,7400 | -1,14% | 1,7600 | 1,7700 | 1,6300 | 1.063 | 1.859,60 |
| 21/11/2016 | 1,7600 | 7,32% | 1,7000 | 1,7600 | 1,7000 | 150 | 258,00 |
| 18/11/2016 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 8 | 13,12 |
| 17/11/2016 | 1,6400 | 1,23% | 1,6400 | 1,6400 | 1,6400 | 2 | 3,28 |
| 16/11/2016 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 15/11/2016 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 14/11/2016 | 1,6200 | -1,22% | 1,5600 | 1,6200 | 1,5600 | 44 | 71,04 |
| 11/11/2016 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 10/11/2016 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 365 | 598,60 |
| 09/11/2016 | 1,6400 | 2,50% | 1,6400 | 1,6400 | 1,6400 | 7.830 | 12.841,20 |
| 08/11/2016 | 1,6000 | -2,44% | 1,6000 | 1,6400 | 1,6000 | 2.949 | 4.718,64 |
| 07/11/2016 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 04/11/2016 | 1,6400 | 1,23% | 1,6200 | 1,6400 | 1,6200 | 350 | 567,30 |
| 03/11/2016 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 02/11/2016 | 1,6200 | -0,61% | 1,6400 | 1,6400 | 1,6200 | 2.160 | 3.539,70 |
| 01/11/2016 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 31/10/2016 | 1,6300 | -1,21% | 1,6400 | 1,6400 | 1,6300 | 122 | 199,16 |
| 27/10/2016 | 1,6500 | 1,23% | 1,6300 | 1,6500 | 1,6300 | 65 | 106,17 |
| 26/10/2016 | 1,6300 | 0,00% | 1,6000 | 1,6300 | 1,6000 | 3.308 | 5.325,80 |
| 25/10/2016 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 24/10/2016 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 21/10/2016 | 1,6300 | 5,84% | 1,6300 | 1,6300 | 1,6300 | 140 | 228,20 |
| 20/10/2016 | 1,5400 | -0,65% | 1,5600 | 1,5600 | 1,5400 | 1.706 | 2.651,04 |
| 19/10/2016 | 1,5500 | -3,73% | 1,5700 | 1,6100 | 1,5400 | 3.900 | 6.071,92 |
| 18/10/2016 | 1,6100 | -1,23% | 1,6100 | 1,6100 | 1,6100 | 50 | 80,50 |
| 17/10/2016 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 14/10/2016 | 1,6300 | 0,62% | 1,6300 | 1,6300 | 1,6300 | 9 | 14,67 |
| 13/10/2016 | 1,6200 | 0,62% | 1,5800 | 1,6200 | 1,5800 | 1.800 | 2.877,80 |
| 12/10/2016 | 1,6100 | -0,62% | 1,5800 | 1,6300 | 1,5800 | 1.031 | 1.658,34 |
| 11/10/2016 | 1,6200 | 0,00% | 1,6200 | 1,6300 | 1,6000 | 910 | 1.473,50 |
| 10/10/2016 | 1,6200 | -3,57% | 1,5800 | 1,6500 | 1,5800 | 17.930 | 28.867,41 |
| 07/10/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 06/10/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 05/10/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 04/10/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 15 | 25,20 |
| 03/10/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 30/9/2016 | 1,6800 | 0,00% | 1,6700 | 1,6800 | 1,6700 | 200 | 334,12 |
| 29/9/2016 | 1,6800 | 2,44% | 1,6800 | 1,6800 | 1,6800 | 33 | 55,44 |
| 28/9/2016 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 27/9/2016 | 1,6400 | -0,61% | 1,6500 | 1,6500 | 1,6400 | 310 | 510,40 |
| 26/9/2016 | 1,6500 | 0,61% | 1,6500 | 1,6500 | 1,6500 | 60 | 99,00 |
| 23/9/2016 | 1,6400 | 3,80% | 1,6400 | 1,6400 | 1,6400 | 200 | 328,00 |
| 22/9/2016 | 1,5800 | 0,00% | 1,6500 | 1,6500 | 1,5800 | 2.605 | 4.143,10 |
| 21/9/2016 | 1,5800 | -5,39% | 1,6200 | 1,6600 | 1,5800 | 1.310 | 2.110,79 |
| 20/9/2016 | 1,6700 | 0,00% | 1,6400 | 1,6700 | 1,6400 | 145 | 239,15 |
| 19/9/2016 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 16/9/2016 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 15/9/2016 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 14/9/2016 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 13/9/2016 | 1,6700 | -1,76% | 1,6400 | 1,6700 | 1,6200 | 774 | 1.275,83 |
| 12/9/2016 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 09/9/2016 | 1,7000 | -0,58% | 1,7000 | 1,7000 | 1,7000 | 1 | 1,70 |
| 08/9/2016 | 1,7100 | -1,16% | 1,6500 | 1,7100 | 1,6100 | 1.791 | 2.946,28 |
| 07/9/2016 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 1 | 1,73 |
| 06/9/2016 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 05/9/2016 | 1,7300 | 2,37% | 1,6300 | 1,7300 | 1,6200 | 210 | 348,79 |
| 02/9/2016 | 1,6900 | -2,31% | 1,6300 | 1,6900 | 1,6100 | 1.300 | 2.128,00 |
| 01/9/2016 | 1,7300 | -1,14% | 1,7300 | 1,7300 | 1,7300 | 200 | 346,00 |
| 31/8/2016 | 1,7500 | 1,74% | 1,7300 | 1,7500 | 1,7300 | 100 | 173,84 |
| 30/8/2016 | 1,7200 | 6,83% | 1,7200 | 1,7200 | 1,7200 | 160 | 275,20 |
| 29/8/2016 | 1,6100 | -6,94% | 1,7300 | 1,7300 | 1,6100 | 1.872 | 3.085,48 |
| 26/8/2016 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 100 | 173,00 |
| 25/8/2016 | 1,7300 | 1,76% | 1,7300 | 1,7300 | 1,7300 | 180 | 311,40 |
| 24/8/2016 | 1,7000 | -2,30% | 1,7400 | 1,7500 | 1,6800 | 609 | 1.041,17 |
| 23/8/2016 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 243 | 422,82 |
| 22/8/2016 | 1,7400 | 5,45% | 1,5300 | 1,7400 | 1,5300 | 16 | 24,69 |
| 19/8/2016 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 18/8/2016 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 17/8/2016 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 16/8/2016 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 12/8/2016 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 11/8/2016 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 10/8/2016 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 09/8/2016 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 08/8/2016 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 05/8/2016 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 04/8/2016 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 03/8/2016 | 1,6500 | 2,48% | 1,6400 | 1,6500 | 1,6400 | 752 | 1.239,48 |
| 02/8/2016 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 01/8/2016 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 29/7/2016 | 1,6100 | 2,55% | 1,5900 | 1,6300 | 1,5500 | 890 | 1.397,54 |
| 28/7/2016 | 1,5700 | -4,27% | 1,5400 | 1,6500 | 1,5400 | 843 | 1.321,65 |
| 27/7/2016 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 26/7/2016 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 25/7/2016 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 22/7/2016 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 21/7/2016 | 1,6400 | 0,61% | 1,6300 | 1,6400 | 1,6300 | 1.361 | 2.228,53 |
| 20/7/2016 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 19/7/2016 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 18/7/2016 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 15/7/2016 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 14/7/2016 | 1,6300 | 3,82% | 1,6300 | 1,6300 | 1,6300 | 131 | 213,53 |
| 13/7/2016 | 1,5700 | -1,26% | 1,5500 | 1,5900 | 1,5400 | 1.989 | 3.095,75 |
| 12/7/2016 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 517 | 822,03 |
| 11/7/2016 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 250 | 397,50 |
| 08/7/2016 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5600 | 3.173 | 5.004,87 |
| 07/7/2016 | 1,5900 | 0,63% | 1,5900 | 1,5900 | 1,5900 | 50 | 79,50 |
| 06/7/2016 | 1,5800 | -1,86% | 1,5800 | 1,5800 | 1,5800 | 3.600 | 5.688,00 |
| 05/7/2016 | 1,6100 | -1,23% | 1,6100 | 1,6300 | 1,5800 | 3.101 | 5.003,61 |
| 04/7/2016 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 01/7/2016 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 30/6/2016 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 150 | 244,50 |
| 29/6/2016 | 1,6300 | 0,62% | 1,6300 | 1,6300 | 1,6300 | 300 | 489,00 |
| 28/6/2016 | 1,6200 | 7,28% | 1,5700 | 1,6200 | 1,5700 | 316 | 500,12 |
| 27/6/2016 | 1,5100 | -4,43% | 1,5400 | 1,5500 | 1,5000 | 9.900 | 14.935,50 |
| 24/6/2016 | 1,5800 | -5,39% | 1,6000 | 1,6000 | 1,5800 | 2.120 | 3.352,60 |
| 23/6/2016 | 1,6700 | -0,60% | 1,6500 | 1,6700 | 1,6500 | 1.085 | 1.791,95 |
| 22/6/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 21/6/2016 | 1,6800 | 1,20% | 1,6800 | 1,6800 | 1,6800 | 350 | 588,00 |
| 17/6/2016 | 1,6600 | 3,11% | 1,6500 | 1,6600 | 1,6500 | 900 | 1.492,00 |
| 16/6/2016 | 1,6100 | -1,83% | 1,6100 | 1,6700 | 1,5600 | 2.670 | 4.216,45 |
| 15/6/2016 | 1,6400 | 0,00% | 1,6600 | 1,6600 | 1,6100 | 220 | 358,20 |
| 14/6/2016 | 1,6400 | 0,00% | 1,7000 | 1,7000 | 1,6000 | 4.305 | 6.956,50 |
| 13/6/2016 | 1,6400 | -5,75% | 1,6700 | 1,6800 | 1,6400 | 13.581 | 22.582,96 |
| 10/6/2016 | 1,7400 | -0,57% | 1,6500 | 1,7400 | 1,6300 | 10.934 | 18.256,20 |
| 09/6/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 08/6/2016 | 1,7500 | 0,00% | 1,7400 | 1,7500 | 1,7400 | 2.000 | 3.494,31 |
| 07/6/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 06/6/2016 | 1,7500 | 0,00% | 1,6800 | 1,7500 | 1,6800 | 250 | 430,50 |
| 03/6/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 02/6/2016 | 1,7500 | 0,57% | 1,7500 | 1,7500 | 1,7500 | 11 | 19,25 |
| 01/6/2016 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 200 | 348,00 |
| 31/5/2016 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 100 | 174,00 |
| 30/5/2016 | 1,7400 | 0,58% | 1,7400 | 1,7400 | 1,7400 | 100 | 174,00 |
| 27/5/2016 | 1,7300 | 3,59% | 1,7300 | 1,7300 | 1,7300 | 100 | 173,00 |
| 26/5/2016 | 1,6700 | -1,76% | 1,6600 | 1,7000 | 1,6600 | 3.060 | 5.111,40 |
| 25/5/2016 | 1,7000 | -2,30% | 1,6900 | 1,7100 | 1,6700 | 2.753 | 4.663,83 |
| 24/5/2016 | 1,7400 | 1,16% | 1,7400 | 1,7400 | 1,7400 | 300 | 522,00 |
| 23/5/2016 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 20/5/2016 | 1,7200 | -1,71% | 1,7200 | 1,7200 | 1,7100 | 2.009 | 3.449,98 |
| 19/5/2016 | 1,7500 | 1,16% | 1,6900 | 1,7500 | 1,6900 | 1.465 | 2.538,75 |
| 18/5/2016 | 1,7300 | -0,57% | 1,7000 | 1,7300 | 1,7000 | 1.250 | 2.151,90 |
| 17/5/2016 | 1,7400 | 0,00% | 1,7200 | 1,7400 | 1,7200 | 630 | 1.084,20 |
| 16/5/2016 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 530 | 922,20 |
| 13/5/2016 | 1,7400 | 1,75% | 1,7400 | 1,7400 | 1,7400 | 100 | 174,00 |
| 12/5/2016 | 1,7100 | -2,29% | 1,7100 | 1,7100 | 1,7100 | 2.752 | 4.705,92 |
| 11/5/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 10/5/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 09/5/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 06/5/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 05/5/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 04/5/2016 | 1,7500 | 3,55% | 1,7500 | 1,7500 | 1,7500 | 100 | 175,00 |
| 28/4/2016 | 1,6900 | 0,60% | 1,6800 | 1,7000 | 1,6800 | 301 | 511,47 |
| 27/4/2016 | 1,6800 | 2,44% | 1,6800 | 1,6800 | 1,5900 | 31 | 51,18 |
| 26/4/2016 | 1,6400 | 3,14% | 1,6300 | 1,6400 | 1,6300 | 165 | 269,25 |
| 25/4/2016 | 1,5900 | 0,00% | 1,6000 | 1,6000 | 1,5900 | 1.665 | 2.651,45 |
| 22/4/2016 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 21/4/2016 | 1,5900 | -4,79% | 1,5900 | 1,5900 | 1,5900 | 168 | 267,12 |
| 20/4/2016 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 19/4/2016 | 1,6700 | -0,60% | 1,6700 | 1,6800 | 1,6700 | 850 | 1.422,00 |
| 18/4/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 15/4/2016 | 1,6800 | 5,66% | 1,5800 | 1,6800 | 1,5800 | 592 | 937,36 |
| 14/4/2016 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 4.000 | 6.360,00 |
| 13/4/2016 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 12/4/2016 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 11/4/2016 | 1,5900 | 1,92% | 1,5500 | 1,5900 | 1,5500 | 735 | 1.154,65 |
| 08/4/2016 | 1,5600 | -1,89% | 1,5700 | 1,5700 | 1,5600 | 1.000 | 1.561,20 |
| 07/4/2016 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 06/4/2016 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 05/4/2016 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 04/4/2016 | 1,5900 | -2,45% | 1,6000 | 1,6000 | 1,5900 | 3.500 | 5.569,00 |
| 01/4/2016 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 31/3/2016 | 1,6300 | 0,00% | 1,6100 | 1,6300 | 1,6000 | 410 | 661,30 |
| 30/3/2016 | 1,6300 | 2,52% | 1,6400 | 1,6500 | 1,6100 | 2.880 | 4.739,23 |
| 29/3/2016 | 1,5900 | -2,45% | 1,5900 | 1,5900 | 1,5900 | 600 | 954,00 |
| 24/3/2016 | 1,6300 | 0,00% | 1,6300 | 1,6500 | 1,6300 | 2.000 | 3.270,00 |
| 23/3/2016 | 1,6300 | 1,24% | 1,6300 | 1,6300 | 1,6300 | 40 | 65,20 |
| 22/3/2016 | 1,6100 | 4,55% | 1,6000 | 1,6100 | 1,6000 | 176 | 281,86 |
| 21/3/2016 | 1,5400 | -3,75% | 1,6000 | 1,6000 | 1,5400 | 330 | 510,40 |
| 18/3/2016 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 17/3/2016 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 16/3/2016 | 1,6000 | -0,62% | 1,6100 | 1,6100 | 1,6000 | 160 | 256,60 |
| 15/3/2016 | 1,6100 | 5,23% | 1,5300 | 1,6100 | 1,5300 | 1.277 | 1.994,31 |
| 11/3/2016 | 1,5300 | -1,92% | 1,5500 | 1,6200 | 1,5300 | 4.377 | 6.776,67 |
| 10/3/2016 | 1,5600 | -0,64% | 1,5400 | 1,5700 | 1,5300 | 2.000 | 3.102,50 |
| 09/3/2016 | 1,5700 | -3,68% | 1,5600 | 1,6100 | 1,5600 | 5.171 | 8.198,41 |
| 08/3/2016 | 1,6300 | 0,62% | 1,6300 | 1,6300 | 1,6300 | 60 | 97,80 |
| 07/3/2016 | 1,6200 | 3,85% | 1,6000 | 1,6200 | 1,6000 | 460 | 737,00 |
| 04/3/2016 | 1,5600 | -4,29% | 1,6300 | 1,6400 | 1,5600 | 2.692 | 4.277,18 |
| 03/3/2016 | 1,6300 | 2,52% | 1,6000 | 1,6300 | 1,6000 | 675 | 1.087,00 |
| 02/3/2016 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 01/3/2016 | 1,5900 | 1,27% | 1,6300 | 1,6300 | 1,5900 | 536 | 853,68 |
| 29/2/2016 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 26/2/2016 | 1,5700 | 3,29% | 1,5600 | 1,5700 | 1,5600 | 281 | 440,36 |
| 25/2/2016 | 1,5200 | -3,18% | 1,5200 | 1,5200 | 1,5200 | 200 | 304,00 |
| 24/2/2016 | 1,5700 | -1,26% | 1,5700 | 1,5800 | 1,5200 | 9.350 | 14.461,33 |
| 23/2/2016 | 1,5900 | -5,92% | 1,6100 | 1,6100 | 1,5800 | 4.380 | 7.011,90 |
| 22/2/2016 | 1,6900 | 6,29% | 1,6900 | 1,6900 | 1,6900 | 999 | 1.688,31 |
| 19/2/2016 | 1,5900 | 0,63% | 1,5700 | 1,5900 | 1,5600 | 3.500 | 5.532,00 |
| 18/2/2016 | 1,5800 | -3,07% | 1,6400 | 1,6400 | 1,5800 | 2.599 | 4.138,42 |
| 17/2/2016 | 1,6300 | -6,32% | 1,6200 | 1,6700 | 1,6200 | 8.791 | 14.384,52 |
| 16/2/2016 | 1,7400 | 2,35% | 1,7400 | 1,7400 | 1,7400 | 14 | 24,36 |
| 15/2/2016 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 12/2/2016 | 1,7000 | 6,25% | 1,7000 | 1,7000 | 1,7000 | 92 | 156,40 |
| 11/2/2016 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 2.000 | 3.200,00 |
| 10/2/2016 | 1,6000 | -0,62% | 1,6000 | 1,6000 | 1,6000 | 50 | 80,00 |
| 09/2/2016 | 1,6100 | 0,63% | 1,7300 | 1,7300 | 1,6100 | 789 | 1.280,53 |
| 08/2/2016 | 1,6000 | -5,88% | 1,7000 | 1,7000 | 1,6000 | 3.711 | 6.006,04 |
| 05/2/2016 | 1,7000 | -3,41% | 1,6400 | 1,7000 | 1,6400 | 520 | 867,80 |
| 04/2/2016 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 03/2/2016 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 02/2/2016 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 01/2/2016 | 1,7600 | 5,39% | 1,7600 | 1,7600 | 1,7300 | 70 | 123,17 |
| 29/1/2016 | 1,6700 | -1,76% | 1,6700 | 1,6700 | 1,6700 | 735 | 1.227,45 |
| 28/1/2016 | 1,7000 | 1,19% | 1,7000 | 1,7000 | 1,7000 | 400 | 680,00 |
| 27/1/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 26/1/2016 | 1,6800 | -3,45% | 1,7500 | 1,7600 | 1,6800 | 51.850 | 87.967,00 |
| 25/1/2016 | 1,7400 | 3,57% | 1,7000 | 1,7400 | 1,7000 | 850 | 1.475,00 |
| 22/1/2016 | 1,6800 | 1,82% | 1,7300 | 1,7300 | 1,6800 | 1.315 | 2.221,70 |
| 21/1/2016 | 1,6500 | 0,00% | 1,6700 | 1,7300 | 1,6500 | 8.120 | 13.431,60 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|