| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΚΡΙ-ΚΡΙ Α.Ε. (ΚΡΙ)
19,7000 €
-0,2200 (-1,10%)
- Άνοιγμα 19,9600
- Υψηλό 20,0500
- Χαμηλό 19,6800
- Όγκος 10.835
- Τζίρος 215.007 €
- Πράξεις 74
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 31/7/2017 | 2,9300 | -2,33% | 2,9900 | 2,9900 | 2,9300 | 1.633 | 4.821,43 |
| 28/7/2017 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,9500 | 1.893 | 5.644,00 |
| 27/7/2017 | 3,0000 | -0,66% | 3,0200 | 3,0300 | 2,9800 | 2.908 | 8.723,00 |
| 26/7/2017 | 3,0200 | 0,33% | 3,0200 | 3,0200 | 2,9700 | 2.074 | 6.184,00 |
| 25/7/2017 | 3,0100 | -0,33% | 2,9600 | 3,0400 | 2,9600 | 4.840 | 14.570,00 |
| 24/7/2017 | 3,0200 | 0,67% | 3,0200 | 3,0400 | 3,0200 | 1.514 | 4.585,00 |
| 21/7/2017 | 3,0000 | -0,33% | 3,0200 | 3,0300 | 2,9700 | 1.976 | 5.917,00 |
| 20/7/2017 | 3,0100 | -0,66% | 3,0000 | 3,0300 | 2,9900 | 3.522 | 10.566,00 |
| 19/7/2017 | 3,0300 | -0,66% | 3,0500 | 3,0500 | 2,9100 | 5.040 | 15.116,00 |
| 18/7/2017 | 3,0500 | -0,97% | 3,0400 | 3,0600 | 2,9800 | 18.015 | 53.989,00 |
| 17/7/2017 | 3,0800 | 0,00% | 3,1300 | 3,1500 | 3,0400 | 14.590 | 45.039,00 |
| 14/7/2017 | 3,0800 | -1,60% | 3,1300 | 3,1300 | 3,0000 | 103.139 | 311.056,00 |
| 13/7/2017 | 3,1300 | 0,97% | 3,1200 | 3,1300 | 3,0800 | 8.355 | 25.977,00 |
| 12/7/2017 | 3,1000 | 2,31% | 3,0000 | 3,1500 | 3,0000 | 14.523 | 44.800,00 |
| 11/7/2017 | 3,0300 | 1,34% | 3,0100 | 3,0400 | 2,9900 | 13.448 | 40.540,00 |
| 10/7/2017 | 2,9900 | 0,67% | 2,9600 | 3,0100 | 2,9600 | 3.995 | 11.944,00 |
| 07/7/2017 | 2,9700 | 0,00% | 2,9700 | 2,9800 | 2,9100 | 10.442 | 30.786,00 |
| 06/7/2017 | 2,9700 | -0,67% | 2,9400 | 3,0000 | 2,9300 | 5.576 | 16.488,00 |
| 05/7/2017 | 2,9900 | 1,01% | 2,9700 | 2,9900 | 2,9500 | 5.239 | 15.562,00 |
| 04/7/2017 | 2,9600 | 0,34% | 2,9400 | 2,9600 | 2,9000 | 1.110 | 3.249,00 |
| 03/7/2017 | 2,9500 | 0,34% | 2,8700 | 2,9700 | 2,8700 | 4.698 | 13.776,00 |
| 30/6/2017 | 2,9400 | 2,80% | 2,8600 | 2,9400 | 2,8400 | 14.010 | 40.514,00 |
| 29/6/2017 | 2,8600 | 5,93% | 2,7400 | 2,8700 | 2,7400 | 23.362 | 65.562,00 |
| 28/6/2017 | 2,7000 | 1,89% | 2,6800 | 2,7000 | 2,6000 | 5.156 | 13.793,00 |
| 27/6/2017 | 2,6500 | -0,38% | 2,6700 | 2,7000 | 2,6500 | 5.371 | 14.334,00 |
| 26/6/2017 | 2,6600 | 0,76% | 2,6700 | 2,6700 | 2,6100 | 5.714 | 15.124,00 |
| 23/6/2017 | 2,6400 | 1,15% | 2,6500 | 2,6700 | 2,6000 | 3.104 | 8.196,00 |
| 22/6/2017 | 2,6100 | -1,51% | 2,6300 | 2,6500 | 2,6100 | 1.138 | 2.988,00 |
| 21/6/2017 | 2,6500 | 0,38% | 2,6000 | 2,6500 | 2,5900 | 5.316 | 13.897,00 |
| 20/6/2017 | 2,6400 | 0,38% | 2,6500 | 2,6500 | 2,6100 | 1.325 | 3.492,00 |
| 19/6/2017 | 2,6300 | 1,54% | 2,5900 | 2,6400 | 2,5900 | 8.415 | 21.965,00 |
| 16/6/2017 | 2,5900 | 1,97% | 2,5500 | 2,6000 | 2,5100 | 17.351 | 44.523,00 |
| 15/6/2017 | 2,5400 | 0,00% | 2,5100 | 2,5400 | 2,5000 | 3.052 | 7.650,00 |
| 14/6/2017 | 2,5400 | 0,00% | 2,5400 | 2,5500 | 2,5000 | 3.873 | 9.726,00 |
| 13/6/2017 | 2,5400 | 0,79% | 2,5200 | 2,5500 | 2,5200 | 5.764 | 14.616,00 |
| 12/6/2017 | 2,5200 | 0,00% | 2,5000 | 2,5300 | 2,4600 | 6.215 | 15.560,00 |
| 09/6/2017 | 2,5200 | 0,80% | 2,5000 | 2,5200 | 2,4700 | 480 | 1.197,00 |
| 08/6/2017 | 2,5000 | 1,63% | 2,5000 | 2,5200 | 2,4100 | 3.567 | 8.789,00 |
| 07/6/2017 | 2,4600 | -1,99% | 2,4700 | 2,5000 | 2,4300 | 4.612 | 11.301,00 |
| 06/6/2017 | 2,5100 | 0,00% | 2,5500 | 2,5500 | 2,5000 | 295 | 740,00 |
| 02/6/2017 | 2,5100 | 1,21% | 2,4800 | 2,5200 | 2,4800 | 11.316 | 28.241,00 |
| 01/6/2017 | 2,4800 | 0,00% | 2,4700 | 2,4800 | 2,4200 | 3.881 | 9.535,00 |
| 31/5/2017 | 2,4800 | 1,64% | 2,4000 | 2,4800 | 2,4000 | 3.352 | 8.202,00 |
| 30/5/2017 | 2,4400 | -0,41% | 2,4300 | 2,4400 | 2,3900 | 9.879 | 23.879,00 |
| 29/5/2017 | 2,4500 | 0,82% | 2,4300 | 2,4800 | 2,4300 | 5.829 | 14.203,00 |
| 26/5/2017 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4000 | 935 | 2.256,00 |
| 25/5/2017 | 2,4300 | -0,41% | 2,3900 | 2,4300 | 2,3900 | 1.056 | 2.526,00 |
| 24/5/2017 | 2,4400 | 0,00% | 2,3800 | 2,4400 | 2,3700 | 2.445 | 5.853,00 |
| 23/5/2017 | 2,4400 | 0,41% | 2,3600 | 2,4500 | 2,3600 | 7.931 | 19.221,00 |
| 22/5/2017 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,3700 | 2.879 | 6.961,00 |
| 19/5/2017 | 2,4300 | 4,74% | 2,3000 | 2,4500 | 2,3000 | 27.273 | 64.883,00 |
| 18/5/2017 | 2,3200 | 2,20% | 2,2600 | 2,3200 | 2,2200 | 10.179 | 23.202,00 |
| 17/5/2017 | 2,2700 | 0,89% | 2,2500 | 2,2800 | 2,2300 | 17.268 | 39.045,00 |
| 16/5/2017 | 2,2500 | 0,45% | 2,2300 | 2,2500 | 2,2000 | 9.372 | 20.922,00 |
| 15/5/2017 | 2,2400 | 1,36% | 2,2100 | 2,2400 | 2,2000 | 3.610 | 8.005,00 |
| 12/5/2017 | 2,2100 | -1,34% | 2,2000 | 2,2200 | 2,1900 | 14.151 | 31.191,00 |
| 11/5/2017 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2000 | 40.112 | 88.475,00 |
| 10/5/2017 | 2,2400 | 0,45% | 2,2300 | 2,2700 | 2,1900 | 6.435 | 14.352,00 |
| 09/5/2017 | 2,2300 | 4,21% | 2,1400 | 2,2300 | 2,1300 | 12.495 | 27.329,00 |
| 08/5/2017 | 2,1400 | 0,00% | 2,1400 | 2,1600 | 2,1200 | 5.147 | 10.998,00 |
| 05/5/2017 | 2,1400 | 0,94% | 2,1400 | 2,1400 | 2,0500 | 10.861 | 22.756,00 |
| 04/5/2017 | 2,1200 | -1,40% | 2,1000 | 2,1500 | 2,0900 | 9.579 | 20.421,00 |
| 03/5/2017 | 2,1500 | 0,47% | 2,1300 | 2,1600 | 2,1300 | 5.795 | 12.416,00 |
| 02/5/2017 | 2,1400 | 1,90% | 2,1300 | 2,1500 | 2,1200 | 31.667 | 67.461,00 |
| 28/4/2017 | 2,1000 | 0,48% | 2,1000 | 2,1600 | 2,1000 | 18.038 | 38.337,00 |
| 27/4/2017 | 2,0900 | 3,47% | 2,0300 | 2,1100 | 2,0300 | 34.176 | 70.975,00 |
| 26/4/2017 | 2,0200 | 3,59% | 1,9700 | 2,0200 | 1,9100 | 10.970 | 21.782,00 |
| 25/4/2017 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9200 | 4.220 | 8.215,00 |
| 24/4/2017 | 1,9500 | 1,04% | 1,9600 | 1,9900 | 1,9400 | 2.977 | 5.803,00 |
| 21/4/2017 | 1,9300 | -2,03% | 2,0000 | 2,0000 | 1,9200 | 3.290 | 6.364,00 |
| 20/4/2017 | 1,9700 | -1,01% | 1,9800 | 1,9800 | 1,9400 | 2.030 | 3.953,00 |
| 19/4/2017 | 1,9900 | 2,05% | 1,9700 | 2,0000 | 1,9400 | 821 | 1.610,00 |
| 18/4/2017 | 1,9500 | -2,50% | 1,9500 | 1,9800 | 1,9400 | 3.045 | 5.937,00 |
| 13/4/2017 | 2,0000 | 0,50% | 2,0000 | 2,0000 | 2,0000 | 100 | 200,00 |
| 12/4/2017 | 1,9900 | 1,53% | 1,9600 | 2,0000 | 1,9600 | 471 | 928,00 |
| 11/4/2017 | 1,9600 | -1,51% | 1,9600 | 1,9900 | 1,9600 | 2.315 | 4.538,00 |
| 10/4/2017 | 1,9900 | 1,02% | 1,9900 | 1,9900 | 1,9700 | 2.029 | 4.020,00 |
| 07/4/2017 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 500 | 985,00 |
| 06/4/2017 | 1,9700 | -1,50% | 1,9700 | 1,9800 | 1,9600 | 315 | 619,00 |
| 05/4/2017 | 2,0000 | 1,52% | 1,9700 | 2,0000 | 1,9500 | 1.530 | 3.013,00 |
| 04/4/2017 | 1,9700 | 0,00% | 1,9800 | 2,0000 | 1,9700 | 1.713 | 3.388,00 |
| 03/4/2017 | 1,9700 | 0,51% | 1,9600 | 1,9700 | 1,9600 | 800 | 1.573,00 |
| 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 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 300 | 522,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|