| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -1,20% | 1,6700 | 1,7300 | 1,6500 | 8.120 | 13.431,60 |
| 20/1/2016 | 1,6700 | -2,34% | 1,6800 | 1,6800 | 1,6700 | 950 | 1.594,00 |
| 19/1/2016 | 1,7100 | -1,16% | 1,7100 | 1,7300 | 1,6800 | 6.315 | 10.745,15 |
| 18/1/2016 | 1,7300 | -3,35% | 1,8000 | 1,8000 | 1,7100 | 155.300 | 276.373,96 |
| 15/1/2016 | 1,7900 | 2,29% | 1,7100 | 1,7900 | 1,7100 | 1.030 | 1.763,70 |
| 14/1/2016 | 1,7500 | -2,78% | 1,7200 | 1,7500 | 1,7200 | 500 | 867,50 |
| 13/1/2016 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7900 | 65.000 | 116.999,08 |
| 12/1/2016 | 1,8000 | -1,10% | 1,8000 | 1,8000 | 1,8000 | 1.000 | 1.800,00 |
| 11/1/2016 | 1,8200 | 7,06% | 1,8400 | 1,8400 | 1,8200 | 600 | 1.094,00 |
| 08/1/2016 | 1,7000 | -1,73% | 1,7300 | 1,7300 | 1,7000 | 3.000 | 5.143,00 |
| 07/1/2016 | 1,7300 | -3,89% | 1,7900 | 1,7900 | 1,7300 | 2.265 | 3.953,37 |
| 05/1/2016 | 1,8000 | -5,26% | 1,9000 | 1,9000 | 1,8000 | 320 | 577,00 |
| 04/1/2016 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 31/12/2015 | 1,9000 | 4,40% | 1,7600 | 1,9000 | 1,7600 | 30.795 | 57.788,87 |
| 30/12/2015 | 1,8200 | 0,55% | 1,7600 | 1,8200 | 1,7400 | 4.466 | 8.011,18 |
| 29/12/2015 | 1,8100 | -2,16% | 1,8500 | 1,8500 | 1,7800 | 3.715 | 6.768,32 |
| 28/12/2015 | 1,8500 | 2,21% | 1,8500 | 1,8700 | 1,8400 | 3.128 | 5.792,64 |
| 23/12/2015 | 1,8100 | 2,84% | 1,8000 | 1,8200 | 1,7700 | 5.541 | 9.982,01 |
| 22/12/2015 | 1,7600 | 4,14% | 1,7200 | 1,7600 | 1,6300 | 9.558 | 16.336,76 |
| 21/12/2015 | 1,6900 | -0,59% | 1,6200 | 1,6900 | 1,6000 | 4.100 | 6.728,10 |
| 18/12/2015 | 1,7000 | -1,73% | 1,7000 | 1,7000 | 1,7000 | 2.629 | 4.469,30 |
| 17/12/2015 | 1,7300 | 8,12% | 1,6900 | 1,7300 | 1,6900 | 4.312 | 7.418,40 |
| 16/12/2015 | 1,6000 | 3,90% | 1,5700 | 1,6000 | 1,5300 | 5.984 | 9.421,40 |
| 15/12/2015 | 1,5400 | -1,91% | 1,5400 | 1,5500 | 1,5200 | 5.301 | 8.158,27 |
| 14/12/2015 | 1,5700 | -1,88% | 1,5400 | 1,6000 | 1,5400 | 875 | 1.373,75 |
| 11/12/2015 | 1,6000 | 0,63% | 1,5900 | 1,6000 | 1,5900 | 687 | 1.097,33 |
| 10/12/2015 | 1,5900 | -0,62% | 1,5700 | 1,5900 | 1,5400 | 480 | 746,20 |
| 09/12/2015 | 1,6000 | -0,62% | 1,5500 | 1,6000 | 1,5200 | 8.073 | 12.719,74 |
| 08/12/2015 | 1,6100 | 1,26% | 1,5800 | 1,6100 | 1,5500 | 1.390 | 2.186,70 |
| 07/12/2015 | 1,5900 | -0,62% | 1,6200 | 1,6300 | 1,5900 | 3.300 | 5.314,00 |
| 04/12/2015 | 1,6000 | -2,44% | 1,5600 | 1,6000 | 1,5600 | 4.130 | 6.507,00 |
| 03/12/2015 | 1,6400 | -0,61% | 1,6400 | 1,6400 | 1,6400 | 205 | 336,20 |
| 02/12/2015 | 1,6500 | 2,48% | 1,5900 | 1,6500 | 1,5500 | 3.520 | 5.546,00 |
| 01/12/2015 | 1,6100 | 1,90% | 1,6100 | 1,6500 | 1,6100 | 7.188 | 11.614,56 |
| 30/11/2015 | 1,5800 | -2,47% | 1,5700 | 1,6100 | 1,5600 | 1.139 | 1.801,19 |
| 27/11/2015 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 311 | 503,82 |
| 26/11/2015 | 1,6200 | -1,82% | 1,6300 | 1,6300 | 1,5700 | 5.371 | 8.544,86 |
| 25/11/2015 | 1,6500 | 0,61% | 1,6500 | 1,6500 | 1,6500 | 980 | 1.617,00 |
| 24/11/2015 | 1,6400 | -0,61% | 1,6400 | 1,6400 | 1,6400 | 1.070 | 1.754,80 |
| 23/11/2015 | 1,6500 | 0,00% | 1,6000 | 1,6500 | 1,6000 | 955 | 1.537,64 |
| 20/11/2015 | 1,6500 | -2,94% | 1,6500 | 1,6500 | 1,6200 | 392 | 640,80 |
| 19/11/2015 | 1,7000 | 0,00% | 1,6000 | 1,7000 | 1,6000 | 696 | 1.123,80 |
| 18/11/2015 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 17/11/2015 | 1,7000 | 1,19% | 1,6400 | 1,7000 | 1,6400 | 1.035 | 1.753,00 |
| 16/11/2015 | 1,6800 | -1,18% | 1,6000 | 1,6800 | 1,6000 | 100 | 164,00 |
| 13/11/2015 | 1,7000 | 0,00% | 1,6300 | 1,7000 | 1,6300 | 738 | 1.205,04 |
| 12/11/2015 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 11/11/2015 | 1,7000 | 0,59% | 1,7000 | 1,7000 | 1,7000 | 100 | 170,00 |
| 10/11/2015 | 1,6900 | 0,00% | 1,6300 | 1,6900 | 1,6300 | 197 | 327,42 |
| 09/11/2015 | 1,6900 | 0,00% | 1,6000 | 1,6900 | 1,6000 | 273 | 459,65 |
| 06/11/2015 | 1,6900 | -0,59% | 1,6900 | 1,6900 | 1,6900 | 40 | 67,60 |
| 05/11/2015 | 1,7000 | -2,30% | 1,7000 | 1,7000 | 1,7000 | 2.557 | 4.346,90 |
| 04/11/2015 | 1,7400 | -0,57% | 1,7400 | 1,7400 | 1,7100 | 1.738 | 3.004,88 |
| 03/11/2015 | 1,7500 | -0,57% | 1,7300 | 1,7600 | 1,7100 | 556 | 963,88 |
| 02/11/2015 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 150 | 264,00 |
| 30/10/2015 | 1,7600 | 1,73% | 1,7600 | 1,7600 | 1,7600 | 100 | 176,00 |
| 29/10/2015 | 1,7300 | 0,00% | 1,7800 | 1,7800 | 1,7300 | 700 | 1.219,70 |
| 27/10/2015 | 1,7300 | 0,00% | 1,7300 | 1,7500 | 1,7100 | 1.097 | 1.903,39 |
| 26/10/2015 | 1,7300 | -0,57% | 1,7400 | 1,7400 | 1,7300 | 300 | 520,79 |
| 23/10/2015 | 1,7400 | -0,57% | 1,7500 | 1,7500 | 1,7400 | 500 | 872,85 |
| 22/10/2015 | 1,7500 | -0,57% | 1,7500 | 1,7600 | 1,7500 | 1.170 | 2.052,40 |
| 21/10/2015 | 1,7600 | -1,12% | 1,7600 | 1,8000 | 1,7500 | 930 | 1.650,67 |
| 20/10/2015 | 1,7800 | 1,71% | 1,7500 | 1,7800 | 1,7500 | 15 | 26,28 |
| 19/10/2015 | 1,7500 | -1,13% | 1,7500 | 1,7600 | 1,7500 | 819 | 1.433,44 |
| 16/10/2015 | 1,7700 | -1,67% | 1,7400 | 1,7800 | 1,7400 | 284 | 504,48 |
| 15/10/2015 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 14/10/2015 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 13/10/2015 | 1,8000 | 2,86% | 1,7400 | 1,8000 | 1,7400 | 303 | 545,00 |
| 12/10/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 09/10/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 1 | 1,75 |
| 08/10/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 07/10/2015 | 1,7500 | -0,57% | 1,8000 | 1,8000 | 1,7500 | 3.833 | 6.763,85 |
| 06/10/2015 | 1,7600 | -2,22% | 1,7600 | 1,7600 | 1,7600 | 36 | 63,36 |
| 05/10/2015 | 1,8000 | 0,00% | 1,7600 | 1,8000 | 1,7600 | 632 | 1.119,52 |
| 02/10/2015 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 5.000 | 9.000,00 |
| 01/10/2015 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 30/9/2015 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 1.000 | 1.800,00 |
| 29/9/2015 | 1,8000 | 2,27% | 1,8000 | 1,8000 | 1,8000 | 4.206 | 7.570,80 |
| 28/9/2015 | 1,7600 | -1,12% | 1,7700 | 1,7800 | 1,7600 | 120 | 213,15 |
| 25/9/2015 | 1,7800 | 0,00% | 1,8000 | 1,8000 | 1,7800 | 20.000 | 35.980,00 |
| 24/9/2015 | 1,7800 | -1,11% | 1,7900 | 1,8000 | 1,7600 | 5.144 | 9.252,60 |
| 23/9/2015 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 20.000 | 36.000,00 |
| 22/9/2015 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7600 | 5.234 | 9.411,88 |
| 21/9/2015 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 18/9/2015 | 1,8000 | 0,00% | 1,7600 | 1,8000 | 1,7600 | 5.067 | 9.117,92 |
| 17/9/2015 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 100 | 180,00 |
| 16/9/2015 | 1,8000 | -0,55% | 1,8100 | 1,8100 | 1,8000 | 19.184 | 34.707,70 |
| 15/9/2015 | 1,8100 | 0,00% | 1,8200 | 1,8200 | 1,8000 | 2.527 | 4.579,18 |
| 14/9/2015 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 11/9/2015 | 1,8100 | -0,55% | 1,7800 | 1,8100 | 1,7600 | 3.693 | 6.549,02 |
| 10/9/2015 | 1,8200 | -0,55% | 1,8100 | 1,8300 | 1,8100 | 36.895 | 66.979,95 |
| 09/9/2015 | 1,8300 | 0,55% | 1,7800 | 1,8300 | 1,7800 | 20 | 36,10 |
| 08/9/2015 | 1,8200 | 1,11% | 1,8400 | 1,8600 | 1,7800 | 5.499 | 10.116,78 |
| 07/9/2015 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 5.000 | 9.000,00 |
| 04/9/2015 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 03/9/2015 | 1,8000 | 0,00% | 1,8000 | 1,8100 | 1,7600 | 5.600 | 10.057,30 |
| 02/9/2015 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 6.000 | 10.800,00 |
| 01/9/2015 | 1,8000 | -1,10% | 1,8000 | 1,8000 | 1,7300 | 1.450 | 2.599,00 |
| 31/8/2015 | 1,8200 | -1,09% | 1,7100 | 1,8300 | 1,7000 | 1.809 | 3.167,18 |
| 28/8/2015 | 1,8400 | 5,75% | 1,7400 | 1,8400 | 1,7400 | 288 | 501,92 |
| 27/8/2015 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 26/8/2015 | 1,7400 | -4,92% | 1,7800 | 1,7800 | 1,6900 | 3.275 | 5.613,20 |
| 25/8/2015 | 1,8300 | 8,93% | 1,6800 | 1,8300 | 1,6800 | 360 | 619,80 |
| 24/8/2015 | 1,6800 | -7,18% | 1,8000 | 1,8000 | 1,6800 | 1.605 | 2.698,00 |
| 21/8/2015 | 1,8100 | 0,56% | 1,8100 | 1,8100 | 1,8100 | 100 | 181,00 |
| 20/8/2015 | 1,8000 | -1,10% | 1,8000 | 1,8000 | 1,7300 | 158 | 283,91 |
| 19/8/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 18/8/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 17/8/2015 | 1,8200 | 1,11% | 1,8200 | 1,8200 | 1,8200 | 150 | 273,00 |
| 14/8/2015 | 1,8000 | 0,56% | 1,7100 | 1,8000 | 1,6600 | 660 | 1.143,45 |
| 13/8/2015 | 1,7900 | 4,07% | 1,7900 | 1,7900 | 1,7900 | 319 | 571,01 |
| 12/8/2015 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 11/8/2015 | 1,7200 | 0,58% | 1,6300 | 1,7200 | 1,6300 | 90 | 150,75 |
| 10/8/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 07/8/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 201 | 343,71 |
| 06/8/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 700 | 1.197,00 |
| 05/8/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 1.500 | 2.565,00 |
| 04/8/2015 | 1,7100 | 0,00% | 1,7200 | 1,7200 | 1,7100 | 10.733 | 18.354,43 |
| 03/8/2015 | 1,7100 | -5,00% | 1,7000 | 1,7500 | 1,7000 | 7.226 | 12.334,88 |
| 26/6/2015 | 1,8000 | 0,56% | 1,7900 | 1,8000 | 1,7900 | 800 | 1.435,29 |
| 25/6/2015 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 24/6/2015 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 23/6/2015 | 1,7900 | 0,56% | 1,7100 | 1,7900 | 1,7100 | 2.833 | 4.887,08 |
| 22/6/2015 | 1,7800 | 5,33% | 1,7400 | 1,7800 | 1,7400 | 11.550 | 20.510,00 |
| 19/6/2015 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 530 | 895,70 |
| 18/6/2015 | 1,6900 | -0,59% | 1,6900 | 1,6900 | 1,6900 | 1.000 | 1.690,00 |
| 17/6/2015 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,6800 | 5.650 | 9.535,00 |
| 16/6/2015 | 1,7000 | 0,00% | 1,7500 | 1,7500 | 1,6300 | 6.538 | 11.088,84 |
| 15/6/2015 | 1,7000 | 0,00% | 1,6400 | 1,7000 | 1,6400 | 3.603 | 6.057,10 |
| 12/6/2015 | 1,7000 | -5,56% | 1,7400 | 1,7600 | 1,7000 | 11.608 | 19.942,04 |
| 11/6/2015 | 1,8000 | 0,00% | 1,7900 | 1,8000 | 1,7800 | 2.450 | 4.408,98 |
| 10/6/2015 | 1,8000 | -0,55% | 1,8000 | 1,8000 | 1,8000 | 300 | 540,00 |
| 09/6/2015 | 1,8100 | 2,26% | 1,7700 | 1,8200 | 1,7700 | 11.396 | 20.571,02 |
| 08/6/2015 | 1,7700 | -1,67% | 1,7700 | 1,7700 | 1,7700 | 200 | 354,00 |
| 05/6/2015 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 04/6/2015 | 1,8000 | -0,55% | 1,7800 | 1,8000 | 1,7800 | 2.606 | 4.642,80 |
| 03/6/2015 | 1,8100 | -1,63% | 1,8400 | 1,8600 | 1,8100 | 2.506 | 4.584,16 |
| 02/6/2015 | 1,8400 | -0,54% | 1,8000 | 1,8400 | 1,8000 | 6.050 | 11.012,00 |
| 29/5/2015 | 1,8500 | 1,65% | 1,8400 | 1,8500 | 1,8000 | 3.000 | 5.514,00 |
| 28/5/2015 | 1,8200 | -0,55% | 1,8200 | 1,8200 | 1,8200 | 85 | 154,70 |
| 27/5/2015 | 1,8300 | 0,55% | 1,8200 | 1,8300 | 1,8000 | 6.553 | 11.863,28 |
| 26/5/2015 | 1,8200 | 3,41% | 1,8000 | 1,8300 | 1,7700 | 10.906 | 19.692,09 |
| 25/5/2015 | 1,7600 | -2,22% | 1,8000 | 1,8000 | 1,7600 | 464 | 818,44 |
| 22/5/2015 | 1,8000 | 0,00% | 1,8000 | 1,8100 | 1,8000 | 12.520 | 22.536,20 |
| 21/5/2015 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7900 | 4.500 | ,00 |
| 20/5/2015 | 1,8000 | 0,00% | 1,7600 | 1,8000 | 1,7500 | 5.102 | ,00 |
| 19/5/2015 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 6.500 | ,00 |
| 18/5/2015 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 1.000 | ,00 |
| 15/5/2015 | 1,8000 | -0,55% | 1,7900 | 1,8000 | 1,7900 | 4.600 | ,00 |
| 14/5/2015 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 13/5/2015 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 12/5/2015 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 11/5/2015 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 08/5/2015 | 1,8100 | -0,55% | 1,8000 | 1,8200 | 1,8000 | 3.766 | ,00 |
| 07/5/2015 | 1,8200 | 4,00% | 1,8200 | 1,8200 | 1,8200 | 6.000 | ,00 |
| 06/5/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 05/5/2015 | 1,7500 | -3,85% | 1,8000 | 1,8200 | 1,7500 | 8.950 | ,00 |
| 04/5/2015 | 1,8200 | 1,11% | 1,7600 | 1,8200 | 1,7600 | 12.336 | ,00 |
| 30/4/2015 | 1,8000 | 5,88% | 1,7000 | 1,8000 | 1,7000 | 19.175 | ,00 |
| 29/4/2015 | 1,7000 | 0,00% | 1,7100 | 1,7300 | 1,7000 | 9.001 | ,00 |
| 28/4/2015 | 1,7000 | 3,03% | 1,6800 | 1,7000 | 1,6800 | 31.329 | ,00 |
| 27/4/2015 | 1,6500 | 0,00% | 1,6200 | 1,6500 | 1,6200 | 1.853 | ,00 |
| 24/4/2015 | 1,6500 | 1,85% | 1,6300 | 1,6600 | 1,6000 | 7.984 | ,00 |
| 23/4/2015 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 22/4/2015 | 1,6200 | 1,25% | 1,6200 | 1,6200 | 1,6200 | 1.000 | ,00 |
| 21/4/2015 | 1,6000 | -2,44% | 1,6000 | 1,6400 | 1,6000 | 2.337 | ,00 |
| 20/4/2015 | 1,6400 | 0,00% | 1,5600 | 1,6400 | 1,5600 | 1.076 | ,00 |
| 17/4/2015 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 10 | ,00 |
| 16/4/2015 | 1,6400 | 2,50% | 1,6400 | 1,6400 | 1,6400 | 2.354 | ,00 |
| 15/4/2015 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,5700 | 3.764 | ,00 |
| 14/4/2015 | 1,6000 | -1,84% | 1,6300 | 1,6300 | 1,6000 | 6.955 | ,00 |
| 09/4/2015 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 08/4/2015 | 1,6300 | -1,21% | 1,6900 | 1,6900 | 1,6300 | 1.315 | ,00 |
| 07/4/2015 | 1,6500 | -5,71% | 1,6400 | 1,7200 | 1,6400 | 8.887 | ,00 |
| 02/4/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 01/4/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 1.000 | ,00 |
| 31/3/2015 | 1,7500 | 2,94% | 1,7500 | 1,7500 | 1,7500 | 200 | ,00 |
| 30/3/2015 | 1,7000 | -3,95% | 1,7400 | 1,7400 | 1,7000 | 2.020 | ,00 |
| 27/3/2015 | 1,7700 | 1,72% | 1,7500 | 1,7700 | 1,7500 | 300 | ,00 |
| 26/3/2015 | 1,7400 | 0,58% | 1,7000 | 1,7400 | 1,7000 | 36.380 | ,00 |
| 24/3/2015 | 1,7300 | 0,58% | 1,7400 | 1,7600 | 1,7300 | 42.530 | ,00 |
| 23/3/2015 | 1,7200 | -2,27% | 1,7700 | 1,8000 | 1,7200 | 4.652 | ,00 |
| 20/3/2015 | 1,7600 | 3,53% | 1,6800 | 1,7600 | 1,6400 | 12.959 | ,00 |
| 19/3/2015 | 1,7000 | 0,59% | 1,7000 | 1,7000 | 1,7000 | 10 | ,00 |
| 18/3/2015 | 1,6900 | -0,59% | 1,6600 | 1,7000 | 1,6100 | 4.347 | ,00 |
| 17/3/2015 | 1,7000 | 0,00% | 1,6600 | 1,7000 | 1,6400 | 5.600 | ,00 |
| 16/3/2015 | 1,7000 | -3,95% | 1,7500 | 1,7500 | 1,6700 | 3.599 | ,00 |
| 13/3/2015 | 1,7700 | 1,72% | 1,6700 | 1,7700 | 1,6700 | 1.602 | ,00 |
| 12/3/2015 | 1,7400 | 0,00% | 1,7700 | 1,7700 | 1,6800 | 1.330 | ,00 |
| 11/3/2015 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 10/3/2015 | 1,7400 | -1,69% | 1,7000 | 1,7500 | 1,7000 | 6.044 | ,00 |
| 09/3/2015 | 1,7700 | 0,00% | 1,7200 | 1,7700 | 1,7000 | 489 | ,00 |
| 06/3/2015 | 1,7700 | 1,14% | 1,7500 | 1,7700 | 1,7500 | 700 | ,00 |
| 05/3/2015 | 1,7500 | -4,89% | 1,7200 | 1,7700 | 1,7000 | 16.070 | ,00 |
| 04/3/2015 | 1,8400 | 3,95% | 1,8400 | 1,8400 | 1,8400 | 10 | ,00 |
| 03/3/2015 | 1,7700 | -1,67% | 1,8000 | 1,8000 | 1,7700 | 12.900 | ,00 |
| 02/3/2015 | 1,8000 | -0,55% | 1,8100 | 1,8300 | 1,8000 | 1.672 | ,00 |
| 27/2/2015 | 1,8100 | 0,00% | 1,7200 | 1,8100 | 1,7200 | 1.150 | ,00 |
| 26/2/2015 | 1,8100 | -2,16% | 1,8000 | 1,8100 | 1,7500 | 1.279 | ,00 |
| 25/2/2015 | 1,8500 | 0,00% | 1,8200 | 1,8500 | 1,8100 | 1.030 | ,00 |
| 24/2/2015 | 1,8500 | 2,78% | 1,8200 | 1,8600 | 1,8200 | 10.893 | ,00 |
| 20/2/2015 | 1,8000 | 0,00% | 1,7900 | 1,8000 | 1,7200 | 6.559 | ,00 |
| 19/2/2015 | 1,8000 | 2,86% | 1,6800 | 1,8000 | 1,6800 | 10.779 | ,00 |
| 18/2/2015 | 1,7500 | 0,57% | 1,7200 | 1,7500 | 1,7200 | 7.080 | ,00 |
| 17/2/2015 | 1,7400 | 2,35% | 1,7500 | 1,7500 | 1,6700 | 1.020 | ,00 |
| 16/2/2015 | 1,7000 | -6,59% | 1,7500 | 1,8000 | 1,7000 | 2.149 | ,00 |
| 13/2/2015 | 1,8200 | 1,11% | 1,7800 | 1,8200 | 1,7800 | 15.980 | ,00 |
| 12/2/2015 | 1,8000 | 1,69% | 1,7900 | 1,8000 | 1,7500 | 2.690 | ,00 |
| 11/2/2015 | 1,7700 | 1,14% | 1,7200 | 1,7700 | 1,6700 | 1.293 | ,00 |
| 10/2/2015 | 1,7500 | 1,16% | 1,7200 | 1,7500 | 1,7200 | 3.881 | ,00 |
| 09/2/2015 | 1,7300 | -0,57% | 1,7300 | 1,7300 | 1,7300 | 1.100 | ,00 |
| 06/2/2015 | 1,7400 | -1,69% | 1,7400 | 1,7400 | 1,7400 | 1.800 | ,00 |
| 05/2/2015 | 1,7700 | 2,31% | 1,7100 | 1,7800 | 1,7100 | 2.181 | ,00 |
| 04/2/2015 | 1,7300 | -3,89% | 1,7900 | 1,7900 | 1,7300 | 2.953 | ,00 |
| 03/2/2015 | 1,8000 | 4,05% | 1,7500 | 1,8100 | 1,7400 | 26.363 | ,00 |
| 02/2/2015 | 1,7300 | 3,59% | 1,7400 | 1,7500 | 1,7300 | 7.057 | ,00 |
| 30/1/2015 | 1,6700 | 3,73% | 1,6300 | 1,8600 | 1,6300 | 13.745 | ,00 |
| 29/1/2015 | 1,6100 | -1,23% | 1,6300 | 1,6300 | 1,6000 | 970 | ,00 |
| 28/1/2015 | 1,6300 | 0,00% | 1,6000 | 1,6400 | 1,6000 | 6.808 | ,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.% |
|---|