| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -1,21% | 1,6000 | 1,6400 | 1,6000 | 6.808 | ,00 |
| 27/1/2015 | 1,6500 | -1,20% | 1,6700 | 1,6700 | 1,6100 | 1.938 | ,00 |
| 26/1/2015 | 1,6700 | -3,47% | 1,6500 | 1,7000 | 1,6500 | 7.913 | ,00 |
| 23/1/2015 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 700 | ,00 |
| 22/1/2015 | 1,7300 | 1,76% | 1,7300 | 1,7300 | 1,7000 | 670 | ,00 |
| 21/1/2015 | 1,7000 | 3,03% | 1,6500 | 1,7000 | 1,6100 | 3.767 | ,00 |
| 20/1/2015 | 1,6500 | -5,71% | 1,7400 | 1,7400 | 1,6400 | 34.392 | ,00 |
| 19/1/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 16/1/2015 | 1,7500 | 0,57% | 1,7500 | 1,7500 | 1,7500 | 20 | ,00 |
| 15/1/2015 | 1,7400 | 0,00% | 1,6900 | 1,7500 | 1,6900 | 860 | ,00 |
| 14/1/2015 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 1.011 | ,00 |
| 13/1/2015 | 1,7400 | 0,00% | 1,7200 | 1,7400 | 1,7000 | 2.122 | ,00 |
| 12/1/2015 | 1,7400 | -0,57% | 1,7500 | 1,7500 | 1,7000 | 9.547 | ,00 |
| 09/1/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 552 | ,00 |
| 08/1/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 07/1/2015 | 1,7500 | 2,94% | 1,7200 | 1,7500 | 1,7000 | 2.688 | ,00 |
| 05/1/2015 | 1,7000 | -8,11% | 1,8300 | 1,8300 | 1,7000 | 3.870 | ,00 |
| 02/1/2015 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 31/12/2014 | 1,8500 | 3,35% | 1,8300 | 1,8500 | 1,7800 | 43.050 | ,00 |
| 30/12/2014 | 1,7900 | 6,55% | 1,6600 | 1,7900 | 1,6600 | 4.371 | ,00 |
| 29/12/2014 | 1,6800 | -6,15% | 1,6800 | 1,6900 | 1,6300 | 2.913 | ,00 |
| 23/12/2014 | 1,7900 | -1,65% | 1,7000 | 1,8100 | 1,6600 | 47.512 | ,00 |
| 22/12/2014 | 1,8200 | 3,41% | 1,7500 | 1,8200 | 1,7500 | 9.000 | ,00 |
| 19/12/2014 | 1,7600 | 1,73% | 1,7900 | 1,7900 | 1,7000 | 1.375 | ,00 |
| 18/12/2014 | 1,7300 | -1,14% | 1,6500 | 1,7800 | 1,6500 | 680 | ,00 |
| 17/12/2014 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,6800 | 6.470 | ,00 |
| 16/12/2014 | 1,7500 | -1,13% | 1,7000 | 1,7500 | 1,7000 | 6.500 | ,00 |
| 15/12/2014 | 1,7700 | 1,72% | 1,7000 | 1,7700 | 1,7000 | 69.283 | ,00 |
| 12/12/2014 | 1,7400 | 2,35% | 1,7200 | 1,7400 | 1,6500 | 27.614 | ,00 |
| 11/12/2014 | 1,7000 | -2,86% | 1,6900 | 1,7000 | 1,6300 | 301.045 | ,00 |
| 10/12/2014 | 1,7500 | 0,00% | 1,7000 | 1,7500 | 1,6800 | 14.471 | ,00 |
| 09/12/2014 | 1,7500 | -4,37% | 1,7700 | 1,7700 | 1,7000 | 4.988 | ,00 |
| 08/12/2014 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 10.100 | ,00 |
| 05/12/2014 | 1,8300 | 0,00% | 1,7900 | 1,8500 | 1,7900 | 13.268 | ,00 |
| 04/12/2014 | 1,8300 | -0,54% | 1,8300 | 1,8300 | 1,7900 | 1.580 | ,00 |
| 03/12/2014 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 180 | ,00 |
| 02/12/2014 | 1,8400 | 1,10% | 1,8300 | 1,8500 | 1,8300 | 7.444 | ,00 |
| 01/12/2014 | 1,8200 | -0,55% | 1,8000 | 1,8200 | 1,8000 | 1.251 | ,00 |
| 28/11/2014 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 27/11/2014 | 1,8300 | -1,08% | 1,7800 | 1,8300 | 1,7700 | 11.480 | ,00 |
| 26/11/2014 | 1,8500 | 2,78% | 1,7600 | 1,8500 | 1,7600 | 16.075 | ,00 |
| 25/11/2014 | 1,8000 | -6,25% | 1,8800 | 1,8800 | 1,8000 | 1.889 | ,00 |
| 24/11/2014 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 2 | ,00 |
| 21/11/2014 | 1,9200 | 1,05% | 1,8000 | 1,9200 | 1,8000 | 11.463 | ,00 |
| 20/11/2014 | 1,9000 | 3,26% | 1,8600 | 1,9000 | 1,8600 | 10.010 | ,00 |
| 19/11/2014 | 1,8400 | 0,00% | 1,7500 | 1,8400 | 1,7500 | 1.836 | ,00 |
| 18/11/2014 | 1,8400 | 1,10% | 1,7400 | 1,8400 | 1,7400 | 1.548 | ,00 |
| 17/11/2014 | 1,8200 | 0,00% | 1,7500 | 1,8200 | 1,7400 | 3.600 | ,00 |
| 14/11/2014 | 1,8200 | 2,25% | 1,8200 | 1,8200 | 1,8200 | 45 | ,00 |
| 13/11/2014 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 12/11/2014 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 11/11/2014 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 10/11/2014 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 606 | ,00 |
| 07/11/2014 | 1,7800 | -5,82% | 1,8100 | 1,8100 | 1,7700 | 1.500 | ,00 |
| 06/11/2014 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 05/11/2014 | 1,8900 | 0,00% | 1,8000 | 1,8900 | 1,8000 | 1.550 | ,00 |
| 04/11/2014 | 1,8900 | 2,16% | 1,8900 | 1,8900 | 1,8900 | 1 | ,00 |
| 03/11/2014 | 1,8500 | -1,60% | 1,8000 | 1,8500 | 1,8000 | 1.710 | ,00 |
| 31/10/2014 | 1,8800 | 3,87% | 1,8400 | 1,8800 | 1,8400 | 1.569 | ,00 |
| 30/10/2014 | 1,8100 | -2,16% | 1,9600 | 1,9600 | 1,8100 | 1.005 | ,00 |
| 29/10/2014 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 1.000 | ,00 |
| 27/10/2014 | 1,8500 | -1,60% | 1,8500 | 1,8500 | 1,8500 | 4.000 | ,00 |
| 24/10/2014 | 1,8800 | -2,08% | 1,8700 | 1,8800 | 1,8700 | 3.860 | ,00 |
| 23/10/2014 | 1,9200 | 0,52% | 1,9200 | 1,9200 | 1,9200 | 500 | ,00 |
| 22/10/2014 | 1,9100 | 0,53% | 1,9200 | 1,9200 | 1,8600 | 18.450 | ,00 |
| 21/10/2014 | 1,9000 | 3,26% | 1,8800 | 1,9300 | 1,8000 | 14.401 | ,00 |
| 20/10/2014 | 1,8400 | 3,37% | 1,7900 | 1,8400 | 1,7500 | 5.418 | ,00 |
| 17/10/2014 | 1,7800 | 4,09% | 1,7100 | 1,7800 | 1,7100 | 2.591 | ,00 |
| 16/10/2014 | 1,7100 | 0,59% | 1,7100 | 1,7500 | 1,7000 | 8.500 | ,00 |
| 15/10/2014 | 1,7000 | -4,49% | 1,7200 | 1,7700 | 1,6900 | 14.329 | ,00 |
| 14/10/2014 | 1,7800 | 0,56% | 1,7600 | 1,7900 | 1,7500 | 1.240 | ,00 |
| 13/10/2014 | 1,7700 | 0,00% | 1,8500 | 1,8500 | 1,7700 | 1.953 | ,00 |
| 10/10/2014 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 50 | ,00 |
| 09/10/2014 | 1,7700 | 0,57% | 1,8500 | 1,8500 | 1,7600 | 630 | ,00 |
| 08/10/2014 | 1,7600 | -2,22% | 1,7700 | 1,7800 | 1,7600 | 1.272 | ,00 |
| 07/10/2014 | 1,8000 | -3,23% | 1,8000 | 1,8000 | 1,8000 | 500 | ,00 |
| 06/10/2014 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 367 | ,00 |
| 03/10/2014 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 02/10/2014 | 1,8600 | 2,76% | 1,8100 | 1,8600 | 1,8100 | 5.003 | ,00 |
| 01/10/2014 | 1,8100 | -2,16% | 1,8500 | 1,8500 | 1,8100 | 3.503 | ,00 |
| 30/9/2014 | 1,8500 | 2,21% | 1,8200 | 1,8500 | 1,8100 | 2.658 | ,00 |
| 29/9/2014 | 1,8100 | -5,24% | 1,8500 | 1,8500 | 1,8100 | 6.149 | ,00 |
| 26/9/2014 | 1,9100 | 0,00% | 1,8500 | 1,9100 | 1,8500 | 3.146 | ,00 |
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.% |
|---|