| 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
ΠΕΤΡΟΛΙΝΑ (ΧΟΛΤΙΝΓΚΣ) ΔΗΜΟΣΙΑ ΛΤΔ (ΛΙΝΑ)
1,1500 €
0,0100 (0,88%)
- Άνοιγμα 1,1500
- Υψηλό 1,1600
- Χαμηλό 1,1500
- Όγκος 16.321
- Τζίρος 18.770 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/6/2017 | 1,1300 | -1,74% | 1,1500 | 1,1500 | 1,1300 | 1.000 | 1.140,00 |
| 27/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 501 | 576,15 |
| 26/6/2017 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 4.142 | 4.763,30 |
| 23/6/2017 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 1.000 | 1.140,00 |
| 22/6/2017 | 1,1300 | -1,74% | 1,1300 | 1,1300 | 1,1300 | 20.000 | 22.600,00 |
| 21/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 20/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 19/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 609 | 700,35 |
| 16/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 15/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 9.500 | 10.925,00 |
| 14/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 5.702 | 6.557,30 |
| 13/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 7.725 | 8.883,75 |
| 12/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.745 | 2.006,75 |
| 09/6/2017 | 1,1500 | 0,00% | 1,1400 | 1,1500 | 1,1400 | 5.950 | 6.832,50 |
| 08/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 50 | 57,50 |
| 07/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 06/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.433 | 1.647,95 |
| 02/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.325 | 1.523,75 |
| 01/6/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 570 | 655,50 |
| 31/5/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 291 | 334,65 |
| 30/5/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 50 | 57,50 |
| 29/5/2017 | 1,1500 | 0,00% | 1,1300 | 1,1500 | 1,1300 | 1.045 | 1.181,85 |
| 26/5/2017 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 3.100 | 3.565,00 |
| 25/5/2017 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 1.425 | 1.624,50 |
| 24/5/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1400 | 6.575 | 7.555,50 |
| 23/5/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.000 | 1.150,00 |
| 22/5/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 2.681 | 3.083,15 |
| 19/5/2017 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1400 | 34.500 | 39.635,00 |
| 18/5/2017 | 1,1600 | 0,87% | 1,1900 | 1,1900 | 1,1600 | 2.750 | 3.197,50 |
| 17/5/2017 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 500 | 575,00 |
| 16/5/2017 | 1,1600 | -1,69% | 1,1500 | 1,1600 | 1,1500 | 1.000 | 1.155,00 |
| 15/5/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 3.785 | 4.466,30 |
| 12/5/2017 | 1,1800 | 0,00% | 1,1500 | 1,1800 | 1,1500 | 201 | 237,15 |
| 11/5/2017 | 1,1800 | 0,00% | 1,1600 | 1,1800 | 1,1600 | 980 | 1.146,40 |
| 10/5/2017 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 100 | 118,00 |
| 09/5/2017 | 1,1500 | 0,00% | 1,1500 | 1,1800 | 1,1500 | 5.286 | 6.081,90 |
| 08/5/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 05/5/2017 | 1,1500 | -2,54% | 1,1600 | 1,1600 | 1,1500 | 7.000 | 8.105,00 |
| 04/5/2017 | 1,1800 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 10.150 | 11.927,66 |
| 03/5/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 325 | 383,50 |
| 02/5/2017 | 1,1800 | 3,51% | 1,1700 | 1,1800 | 1,1700 | 795 | 931,74 |
| 28/4/2017 | 1,1400 | -3,39% | 1,1600 | 1,1600 | 1,1400 | 3.400 | 3.917,16 |
| 27/4/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 26/4/2017 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1800 | 172 | 202,96 |
| 25/4/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 24/4/2017 | 1,1700 | -0,85% | 1,1700 | 1,1700 | 1,1700 | 7.000 | 8.190,00 |
| 21/4/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 20/4/2017 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 15 | 17,70 |
| 19/4/2017 | 1,1500 | 0,00% | 1,1600 | 1,1800 | 1,1500 | 15.500 | 17.848,00 |
| 13/4/2017 | 1,1500 | -2,54% | 1,1700 | 1,1700 | 1,1500 | 5.550 | 6.408,66 |
| 12/4/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 11/4/2017 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 100 | 118,00 |
| 10/4/2017 | 1,1500 | -1,71% | 1,1700 | 1,1800 | 1,1500 | 4.770 | 5.545,10 |
| 07/4/2017 | 1,1700 | 1,74% | 1,1700 | 1,1700 | 1,1700 | 3.280 | 3.837,60 |
| 06/4/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 4.500 | 5.175,00 |
| 05/4/2017 | 1,1500 | -0,86% | 1,1600 | 1,1700 | 1,1500 | 3.270 | 3.765,00 |
| 04/4/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 03/4/2017 | 1,1600 | -1,69% | 1,1600 | 1,1600 | 1,1600 | 40 | 46,40 |
| 31/3/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 30/3/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 29/3/2017 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 50 | 59,00 |
| 28/3/2017 | 1,1500 | -2,54% | 1,1500 | 1,1500 | 1,1500 | 500 | 575,00 |
| 27/3/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 24/3/2017 | 1,1800 | 4,42% | 1,1800 | 1,1800 | 1,1800 | 150 | 177,00 |
| 23/3/2017 | 1,1300 | -1,74% | 1,1500 | 1,1800 | 1,1200 | 9.800 | 11.125,35 |
| 22/3/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 21/3/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 20/3/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 305 | 350,75 |
| 17/3/2017 | 1,1500 | -6,50% | 1,1500 | 1,1500 | 1,1500 | 4.900 | 5.635,00 |
| 16/3/2017 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 75 | 92,25 |
| 15/3/2017 | 1,2300 | 6,03% | 1,2300 | 1,2300 | 1,2300 | 100 | 123,00 |
| 14/3/2017 | 1,1600 | -1,69% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 10/3/2017 | 1,1800 | -4,84% | 1,1800 | 1,1800 | 1,1800 | 678 | 800,04 |
| 09/3/2017 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 08/3/2017 | 1,2400 | 5,98% | 1,1700 | 1,2400 | 1,1700 | 2.150 | 2.531,00 |
| 07/3/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 500 | 585,00 |
| 06/3/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 03/3/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 1.457 | 1.704,69 |
| 02/3/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 01/3/2017 | 1,1700 | -0,85% | 1,1700 | 1,1700 | 1,1700 | 2.043 | 2.390,31 |
| 28/2/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 24/2/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 23/2/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 22/2/2017 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 500 | 590,00 |
| 21/2/2017 | 1,1500 | -0,86% | 1,1400 | 1,1600 | 1,1400 | 6.650 | 7.611,00 |
| 20/2/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 17/2/2017 | 1,1600 | 1,75% | 1,1600 | 1,1600 | 1,1600 | 300 | 348,00 |
| 16/2/2017 | 1,1400 | -1,72% | 1,1700 | 1,1700 | 1,1300 | 11.700 | 13.591,00 |
| 15/2/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 14/2/2017 | 1,1600 | -0,85% | 1,1600 | 1,1600 | 1,1600 | 1.000 | 1.160,00 |
| 13/2/2017 | 1,1700 | 1,74% | 1,1500 | 1,1700 | 1,1500 | 2.776 | 3.209,91 |
| 10/2/2017 | 1,1500 | -0,86% | 1,1400 | 1,1500 | 1,1400 | 2.000 | 2.290,00 |
| 09/2/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 08/2/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 07/2/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 06/2/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 03/2/2017 | 1,1600 | -1,69% | 1,1600 | 1,1600 | 1,1600 | 2.500 | 2.900,00 |
| 02/2/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 01/2/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 31/1/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 30/1/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 27/1/2017 | 1,1800 | -0,84% | 1,1800 | 1,1800 | 1,1800 | 1.450 | 1.711,00 |
| 26/1/2017 | 1,1900 | 0,85% | 1,1900 | 1,1900 | 1,1900 | 100 | 119,00 |
| 25/1/2017 | 1,1800 | -1,67% | 1,1600 | 1,1800 | 1,1600 | 2.900 | 3.377,00 |
| 24/1/2017 | 1,2000 | 0,00% | 1,1500 | 1,2000 | 1,1500 | 18.950 | 21.815,00 |
| 20/1/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 19/1/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 18/1/2017 | 1,2000 | -9,77% | 1,2000 | 1,2000 | 1,2000 | 800 | 960,00 |
| 17/1/2017 | 1,3300 | 19,82% | 1,3300 | 1,3300 | 1,3300 | 250 | 332,50 |
| 16/1/2017 | 1,1100 | -7,50% | 1,1100 | 1,1200 | 1,1100 | 1.672 | 1.863,92 |
| 13/1/2017 | 1,2000 | 7,14% | 1,1200 | 1,2000 | 1,1200 | 8.380 | 9.387,20 |
| 12/1/2017 | 1,1200 | 1,82% | 1,1200 | 1,1200 | 1,1200 | 239 | 267,68 |
| 11/1/2017 | 1,1000 | -0,90% | 1,1200 | 1,1200 | 1,1000 | 1.001 | 1.101,12 |
| 10/1/2017 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 1.720 | 1.909,20 |
| 09/1/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 1.335 | 1.468,50 |
| 05/1/2017 | 1,1000 | -1,79% | 1,1000 | 1,1000 | 1,1000 | 1.932 | 2.125,20 |
| 04/1/2017 | 1,1200 | -5,08% | 1,2900 | 1,2900 | 1,1000 | 2.800 | 3.139,00 |
| 03/1/2017 | 1,1800 | 9,26% | 1,1100 | 1,1800 | 0,9940 | 728 | 820,23 |
| 02/1/2017 | 1,0800 | -0,92% | 1,0700 | 1,0800 | 1,0700 | 5.810 | 6.235,80 |
| 30/12/2016 | 1,0900 | 1,87% | 1,0900 | 1,0900 | 1,0900 | 90 | 98,10 |
| 29/12/2016 | 1,0700 | -6,14% | 1,1000 | 1,1000 | 1,0700 | 3.769 | 4.063,83 |
| 28/12/2016 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 27/12/2016 | 1,1400 | 3,64% | 1,0500 | 1,1400 | 1,0500 | 3.330 | 3.526,20 |
| 23/12/2016 | 1,1000 | 4,76% | 1,1000 | 1,1000 | 1,1000 | 2.340 | 2.574,00 |
| 22/12/2016 | 1,0500 | -7,08% | 1,0500 | 1,1000 | 1,0500 | 1.150 | 1.212,50 |
| 21/12/2016 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 20/12/2016 | 1,1300 | 4,63% | 1,0900 | 1,1500 | 1,0800 | 17.309 | 19.214,90 |
| 19/12/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 100 | 108,00 |
| 16/12/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 15/12/2016 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 14/12/2016 | 1,0800 | 0,93% | 1,0500 | 1,0800 | 1,0500 | 14.000 | 14.788,23 |
| 13/12/2016 | 1,0700 | 0,94% | 1,0600 | 1,0700 | 1,0600 | 13.000 | 13.840,00 |
| 12/12/2016 | 1,0600 | 1,92% | 1,0200 | 1,0600 | 1,0200 | 1.046 | 1.069,36 |
| 09/12/2016 | 1,0400 | 1,96% | 1,0100 | 1,0400 | 1,0100 | 200 | 205,00 |
| 08/12/2016 | 1,0200 | -3,77% | 1,0200 | 1,0200 | 1,0200 | 839 | 855,78 |
| 07/12/2016 | 1,0600 | 3,92% | 1,0200 | 1,0700 | 1,0200 | 17.860 | 18.936,30 |
| 06/12/2016 | 1,0200 | -2,86% | 1,0500 | 1,0500 | 1,0200 | 1.250 | 1.305,00 |
| 05/12/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 02/12/2016 | 1,0500 | 0,00% | 1,0400 | 1,0500 | 1,0400 | 3.868 | 4.025,77 |
| 01/12/2016 | 1,0500 | 5,00% | 1,0200 | 1,0500 | 1,0200 | 1.650 | 1.685,70 |
| 30/11/2016 | 1,0000 | -1,96% | 1,0200 | 1,0200 | 1,0000 | 5.000 | 5.022,96 |
| 29/11/2016 | 1,0200 | -1,92% | 1,0300 | 1,0300 | 1,0200 | 612 | 625,24 |
| 28/11/2016 | 1,0400 | 1,96% | 1,0400 | 1,0400 | 1,0400 | 112 | 116,48 |
| 25/11/2016 | 1,0200 | -2,86% | 1,0500 | 1,0500 | 1,0200 | 1.228 | 1.263,30 |
| 24/11/2016 | 1,0500 | 1,94% | 1,0800 | 1,1000 | 1,0500 | 14.132 | 15.005,20 |
| 23/11/2016 | 1,0300 | -3,74% | 1,0400 | 1,0400 | 1,0300 | 2.632 | 2.715,96 |
| 22/11/2016 | 1,0700 | 7,00% | 1,0800 | 1,1000 | 1,0700 | 3.250 | 3.510,40 |
| 21/11/2016 | 1,0000 | -7,41% | 1,1000 | 1,1000 | 1,0000 | 57.785 | 58.020,00 |
| 18/11/2016 | 1,0800 | 5,88% | 1,0800 | 1,0800 | 1,0800 | 870 | 939,60 |
| 17/11/2016 | 1,0200 | -0,97% | 1,0200 | 1,0200 | 1,0200 | 1.000 | 1.020,00 |
| 16/11/2016 | 1,0300 | -3,74% | 1,1000 | 1,1000 | 1,0200 | 12.260 | 12.682,50 |
| 15/11/2016 | 1,0700 | 1,90% | 1,0500 | 1,0700 | 1,0500 | 2.000 | 2.120,00 |
| 14/11/2016 | 1,0500 | 0,96% | 1,0200 | 1,1000 | 1,0200 | 5.679 | 5.884,53 |
| 11/11/2016 | 1,0400 | 1,96% | 1,0300 | 1,0400 | 1,0300 | 1.060 | 1.092,40 |
| 10/11/2016 | 1,0200 | 0,00% | 0,9910 | 1,0200 | 0,9910 | 405 | 402,81 |
| 09/11/2016 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 08/11/2016 | 1,0200 | 3,03% | 1,0200 | 1,0200 | 1,0200 | 100 | 102,00 |
| 07/11/2016 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9900 | 12.800 | 12.777,15 |
| 04/11/2016 | 1,0000 | 2,04% | 0,9910 | 1,0300 | 0,9900 | 3.180 | 3.177,31 |
| 03/11/2016 | 0,9800 | 1,03% | 0,9710 | 0,9800 | 0,9710 | 115.552 | 112.232,68 |
| 02/11/2016 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 01/11/2016 | 0,9700 | 0,73% | 0,9800 | 0,9900 | 0,9630 | 60.535 | 58.335,95 |
| 31/10/2016 | 0,9630 | -1,83% | 0,9940 | 0,9950 | 0,9600 | 18.190 | 17.554,76 |
| 27/10/2016 | 0,9810 | -1,90% | 0,9700 | 0,9900 | 0,9700 | 656 | 639,71 |
| 26/10/2016 | 1,0000 | 1,01% | 0,9800 | 1,0000 | 0,9800 | 166 | 164,68 |
| 25/10/2016 | 0,9900 | 2,27% | 0,9900 | 0,9900 | 0,9900 | 597 | 591,03 |
| 24/10/2016 | 0,9680 | -0,21% | 0,9710 | 0,9710 | 0,9680 | 6.097 | 5.906,40 |
| 21/10/2016 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 20/10/2016 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 8.000 | 7.760,00 |
| 19/10/2016 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 18/10/2016 | 0,9700 | -1,22% | 0,9800 | 0,9800 | 0,9700 | 6.000 | 5.852,20 |
| 17/10/2016 | 0,9820 | -3,73% | 1,0000 | 1,0000 | 0,9800 | 2.133 | 2.112,04 |
| 14/10/2016 | 1,0200 | 3,03% | 1,0100 | 1,0200 | 1,0100 | 1.000 | 1.016,00 |
| 13/10/2016 | 0,9900 | 1,43% | 0,9900 | 0,9900 | 0,9900 | 4.000 | 3.960,00 |
| 12/10/2016 | 0,9760 | -0,91% | 0,9800 | 1,0400 | 0,9750 | 4.350 | 4.248,90 |
| 11/10/2016 | 0,9850 | 1,03% | 0,9700 | 0,9850 | 0,9700 | 550 | 540,25 |
| 10/10/2016 | 0,9750 | -0,51% | 0,9800 | 0,9800 | 0,9750 | 1.700 | 1.662,50 |
| 07/10/2016 | 0,9800 | -0,51% | 0,9790 | 0,9800 | 0,9790 | 3.605 | 3.532,38 |
| 06/10/2016 | 0,9850 | 2,60% | 0,9630 | 0,9850 | 0,9610 | 3.535 | 3.424,94 |
| 05/10/2016 | 0,9600 | 0,42% | 0,9610 | 0,9610 | 0,9600 | 817 | 785,12 |
| 04/10/2016 | 0,9560 | 0,00% | 0,9560 | 0,9560 | 0,9560 | ,00 | |
| 03/10/2016 | 0,9560 | -0,21% | 0,9600 | 0,9600 | 0,9560 | 1.450 | 1.390,20 |
| 30/9/2016 | 0,9580 | 0,00% | 0,9580 | 0,9580 | 0,9580 | ,00 | |
| 29/9/2016 | 0,9580 | 0,00% | 0,9580 | 0,9580 | 0,9580 | ,00 | |
| 28/9/2016 | 0,9580 | -1,74% | 0,9680 | 0,9680 | 0,9580 | 3.680 | 3.539,72 |
| 27/9/2016 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 26/9/2016 | 0,9750 | -0,51% | 0,9860 | 0,9860 | 0,9750 | 1.500 | 1.473,50 |
| 23/9/2016 | 0,9800 | 1,03% | 0,9800 | 0,9800 | 0,9800 | 200 | 196,00 |
| 22/9/2016 | 0,9700 | 0,83% | 0,9880 | 0,9890 | 0,9700 | 301.230 | 292.215,37 |
| 21/9/2016 | 0,9620 | 0,21% | 0,9600 | 0,9700 | 0,9600 | 9.598 | 9.241,28 |
| 20/9/2016 | 0,9600 | -1,54% | 0,9750 | 0,9750 | 0,9600 | 23.825 | 23.010,87 |
| 19/9/2016 | 0,9750 | -8,88% | 0,9770 | 0,9770 | 0,9750 | 6.000 | 5.852,30 |
| 16/9/2016 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 15/9/2016 | 1,0700 | 9,18% | 0,9670 | 1,0700 | 0,9670 | 1.070 | 1.050,29 |
| 14/9/2016 | 0,9800 | 1,03% | 0,9800 | 0,9800 | 0,9800 | 80 | 78,40 |
| 13/9/2016 | 0,9700 | -1,82% | 0,9720 | 0,9720 | 0,9700 | 1.695 | 1.644,35 |
| 12/9/2016 | 0,9880 | -0,20% | 0,9750 | 1,0000 | 0,9600 | 7.050 | 6.863,50 |
| 09/9/2016 | 0,9900 | 1,75% | 0,9900 | 0,9900 | 0,9900 | 1.000 | 990,00 |
| 08/9/2016 | 0,9730 | -1,02% | 0,9800 | 1,0600 | 0,9720 | 10.800 | 10.541,15 |
| 07/9/2016 | 0,9830 | -6,38% | 1,0800 | 1,0800 | 0,9830 | 2.280 | 2.365,40 |
| 06/9/2016 | 1,0500 | 9,03% | 0,9700 | 1,0500 | 0,9700 | 26.160 | 25.413,00 |
| 05/9/2016 | 0,9630 | -1,73% | 0,9710 | 0,9750 | 0,9630 | 2.500 | 2.426,84 |
| 02/9/2016 | 0,9800 | 1,87% | 0,9700 | 0,9950 | 0,9700 | 1.365 | 1.332,55 |
| 01/9/2016 | 0,9620 | -2,53% | 0,9670 | 0,9700 | 0,9600 | 11.500 | 11.080,03 |
| 31/8/2016 | 0,9870 | 2,92% | 0,9700 | 0,9900 | 0,9700 | 13.300 | 12.954,00 |
| 30/8/2016 | 0,9590 | -2,54% | 0,9800 | 0,9950 | 0,9550 | 13.300 | 12.948,65 |
| 29/8/2016 | 0,9840 | 1,44% | 0,9600 | 0,9840 | 0,9600 | 11.266 | 10.843,34 |
| 26/8/2016 | 0,9700 | -1,02% | 0,9750 | 0,9750 | 0,9700 | 900 | 875,50 |
| 25/8/2016 | 0,9800 | 0,31% | 0,9800 | 0,9800 | 0,9800 | 100 | 98,00 |
| 24/8/2016 | 0,9770 | 0,72% | 0,9850 | 0,9850 | 0,9680 | 3.983 | 3.888,77 |
| 23/8/2016 | 0,9700 | -1,02% | 0,9800 | 0,9800 | 0,9500 | 23.917 | 23.015,57 |
| 22/8/2016 | 0,9800 | 0,31% | 0,9800 | 0,9800 | 0,9800 | 1.120 | 1.097,60 |
| 19/8/2016 | 0,9770 | 0,72% | 0,9820 | 0,9950 | 0,9700 | 19.790 | 19.375,48 |
| 18/8/2016 | 0,9700 | 0,00% | 0,9800 | 0,9800 | 0,9700 | 4.694 | 4.557,28 |
| 17/8/2016 | 0,9700 | -1,22% | 0,9700 | 0,9700 | 0,9700 | 5.000 | 4.850,00 |
| 16/8/2016 | 0,9820 | 1,24% | 0,9700 | 0,9820 | 0,9700 | 5.110 | 4.958,02 |
| 12/8/2016 | 0,9700 | 0,52% | 0,9700 | 0,9700 | 0,9700 | 1.555 | 1.508,35 |
| 11/8/2016 | 0,9650 | 0,63% | 0,9620 | 0,9650 | 0,9580 | 20.000 | 19.229,56 |
| 10/8/2016 | 0,9590 | 0,31% | 0,9590 | 0,9600 | 0,9590 | 7.000 | 6.718,00 |
| 09/8/2016 | 0,9560 | 0,00% | 0,9560 | 0,9560 | 0,9560 | ,00 | |
| 08/8/2016 | 0,9560 | 0,63% | 0,9700 | 0,9790 | 0,9500 | 11.906 | 11.405,62 |
| 05/8/2016 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 04/8/2016 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 03/8/2016 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 1.000 | 950,00 |
| 02/8/2016 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 01/8/2016 | 0,9500 | 2,04% | 0,9790 | 0,9790 | 0,9500 | 5.050 | 4.804,95 |
| 29/7/2016 | 0,9310 | 0,00% | 0,9310 | 0,9310 | 0,9310 | ,00 | |
| 28/7/2016 | 0,9310 | -4,02% | 0,9320 | 0,9320 | 0,9310 | 120 | 111,82 |
| 27/7/2016 | 0,9700 | 3,19% | 0,9650 | 0,9700 | 0,9650 | 2.000 | 1.937,50 |
| 26/7/2016 | 0,9400 | -1,05% | 0,9400 | 0,9400 | 0,9400 | 250 | 235,00 |
| 22/7/2016 | 0,9500 | -1,45% | 0,9700 | 0,9700 | 0,9500 | 3.123 | 3.016,85 |
| 21/7/2016 | 0,9640 | 0,00% | 0,9640 | 0,9640 | 0,9640 | ,00 | |
| 20/7/2016 | 0,9640 | 0,21% | 0,9500 | 0,9640 | 0,9500 | 833 | 797,73 |
| 19/7/2016 | 0,9620 | 0,21% | 0,9600 | 0,9620 | 0,9200 | 5.221 | 4.856,17 |
| 18/7/2016 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 15/7/2016 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 14/7/2016 | 0,9600 | 1,05% | 0,9550 | 0,9600 | 0,9550 | 20.600 | 19.761,14 |
| 13/7/2016 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 12/7/2016 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 11/7/2016 | 0,9500 | 1,06% | 0,9550 | 0,9550 | 0,9500 | 2.000 | 1.905,00 |
| 08/7/2016 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 07/7/2016 | 0,9400 | -3,59% | 0,9650 | 0,9650 | 0,9400 | 11.588 | 10.902,50 |
| 06/7/2016 | 0,9750 | 3,28% | 0,9740 | 0,9750 | 0,9740 | 4.300 | 4.191,90 |
| 05/7/2016 | 0,9440 | -3,18% | 0,9520 | 0,9520 | 0,9400 | 10.100 | 9.537,20 |
| 04/7/2016 | 0,9750 | 3,72% | 0,9750 | 0,9750 | 0,9750 | 2.045 | 1.993,88 |
| 01/7/2016 | 0,9400 | -4,08% | 0,9750 | 0,9750 | 0,9400 | 9.395 | 8.909,18 |
| 30/6/2016 | 0,9800 | 2,08% | 0,9750 | 0,9800 | 0,9750 | 1.400 | 1.367,00 |
| 29/6/2016 | 0,9600 | -3,03% | 0,9800 | 0,9800 | 0,9500 | 1.150 | 1.110,10 |
| 28/6/2016 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 27/6/2016 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 24/6/2016 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 23/6/2016 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 22/6/2016 | 0,9900 | -0,50% | 0,9300 | 0,9990 | 0,9300 | 8.895 | 8.589,60 |
| 21/6/2016 | 0,9950 | 0,00% | 0,9800 | 0,9950 | 0,9800 | 1.400 | 1.379,50 |
| 17/6/2016 | 0,9950 | 3,32% | 0,9950 | 0,9950 | 0,9950 | 700 | 696,50 |
| 16/6/2016 | 0,9630 | -0,31% | 0,9600 | 0,9700 | 0,9600 | 7.800 | 7.507,20 |
| 15/6/2016 | 0,9660 | -0,72% | 0,9900 | 0,9900 | 0,9650 | 9.049 | 8.785,02 |
| 14/6/2016 | 0,9730 | 3,51% | 0,9900 | 0,9900 | 0,9700 | 16.535 | 16.146,72 |
| 13/6/2016 | 0,9400 | -5,05% | 0,9400 | 0,9700 | 0,9300 | 9.030 | 8.471,10 |
| 10/6/2016 | 0,9900 | 3,13% | 0,9900 | 0,9900 | 0,9900 | 67.772 | 59.643,76 |
| 09/6/2016 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 60 | 57,60 |
| 08/6/2016 | 0,9600 | -0,52% | 0,9600 | 0,9600 | 0,9600 | 340 | 326,40 |
| 07/6/2016 | 0,9650 | 0,00% | 0,9650 | 0,9650 | 0,9650 | ,00 | |
| 06/6/2016 | 0,9650 | 1,69% | 0,9400 | 0,9650 | 0,9400 | 3.750 | 3.528,75 |
| 03/6/2016 | 0,9490 | -3,06% | 0,9400 | 1,0000 | 0,9400 | 7.780 | 7.416,88 |
| 02/6/2016 | 0,9790 | 5,95% | 0,9600 | 0,9790 | 0,9600 | 3.380 | 3.260,56 |
| 01/6/2016 | 0,9240 | -2,74% | 0,9500 | 0,9600 | 0,9000 | 14.812 | 13.663,52 |
| 31/5/2016 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 30/5/2016 | 0,9500 | 2,04% | 0,9600 | 0,9600 | 0,9300 | 680 | 636,30 |
| 27/5/2016 | 0,9310 | -3,02% | 0,9400 | 0,9490 | 0,9250 | 30.139 | 27.924,58 |
| 26/5/2016 | 0,9600 | -0,83% | 0,9600 | 0,9600 | 0,9600 | 2.140 | 2.054,40 |
| 25/5/2016 | 0,9680 | -0,21% | 0,9700 | 0,9700 | 0,9200 | 5.344 | 4.996,68 |
| 24/5/2016 | 0,9700 | 0,00% | 0,9600 | 0,9700 | 0,9600 | 1.120 | 1.075,40 |
| 23/5/2016 | 0,9700 | 1,78% | 0,9700 | 0,9700 | 0,9700 | 100 | 97,00 |
| 20/5/2016 | 0,9530 | -3,25% | 0,9500 | 1,0100 | 0,9500 | 2.950 | 2.824,00 |
| 19/5/2016 | 0,9850 | -0,30% | 0,9500 | 0,9850 | 0,9500 | 2.125 | 2.044,83 |
| 18/5/2016 | 0,9880 | 0,10% | 0,9700 | 0,9900 | 0,9700 | 8.525 | 8.287,33 |
| 17/5/2016 | 0,9870 | -1,20% | 0,9990 | 1,0500 | 0,9800 | 13.021 | 12.992,47 |
| 16/5/2016 | 0,9990 | 0,91% | 0,9900 | 1,0800 | 0,9700 | 9.120 | 9.026,42 |
| 13/5/2016 | 0,9900 | 9,51% | 0,9000 | 0,9900 | 0,8800 | 3.869 | 3.624,70 |
| 12/5/2016 | 0,9040 | 0,44% | 0,9040 | 0,9040 | 0,9040 | 50 | 45,20 |
| 11/5/2016 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 1.000 | 900,00 |
| 10/5/2016 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 3.729 | 3.356,10 |
| 09/5/2016 | 0,9000 | 0,22% | 0,9000 | 0,9000 | 0,9000 | 14.390 | 12.951,00 |
| 06/5/2016 | 0,8980 | -0,22% | 0,9100 | 0,9100 | 0,8900 | 23.780 | 21.378,50 |
| 05/5/2016 | 0,9000 | 1,12% | 0,9000 | 0,9000 | 0,9000 | 1.100 | 990,00 |
| 04/5/2016 | 0,8900 | -1,44% | 0,9030 | 0,9030 | 0,8800 | 5.570 | 4.950,21 |
| 28/4/2016 | 0,9030 | 0,33% | 0,9030 | 0,9030 | 0,9030 | 500 | 451,50 |
| 27/4/2016 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 26/4/2016 | 0,9000 | -0,11% | 0,9000 | 0,9000 | 0,9000 | 1.000 | 900,00 |
| 25/4/2016 | 0,9010 | 0,11% | 0,9100 | 0,9100 | 0,9000 | 4.260 | 3.854,70 |
| 22/4/2016 | 0,9000 | -1,10% | 0,9100 | 0,9100 | 0,9000 | 6.110 | 5.500,10 |
| 21/4/2016 | 0,9100 | 1,00% | 0,9000 | 0,9100 | 0,9000 | 55.527 | 49.975,30 |
| 20/4/2016 | 0,9010 | -4,15% | 0,9400 | 0,9500 | 0,9000 | 6.540 | 5.987,90 |
| 19/4/2016 | 0,9400 | 6,09% | 0,9400 | 0,9400 | 0,9400 | 350 | 329,00 |
| 18/4/2016 | 0,8860 | -0,11% | 0,8870 | 0,8870 | 0,8860 | 1.001 | 886,89 |
| 15/4/2016 | 0,8870 | 1,14% | 0,8870 | 0,8870 | 0,8870 | 2.620 | 2.323,94 |
| 14/4/2016 | 0,8770 | 0,23% | 0,8870 | 0,8870 | 0,8760 | 4.940 | 4.361,23 |
| 13/4/2016 | 0,8750 | 0,00% | 0,8750 | 0,8750 | 0,8750 | ,00 | |
| 12/4/2016 | 0,8750 | 0,00% | 0,8750 | 0,8750 | 0,8750 | 4.355 | 3.810,63 |
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.% |
|---|