Συνεχης ενημερωση

    8,2000

    0,0000 (0,00%)

    • Άνοιγμα 0,0000
    • Υψηλό 0,0000
    • Χαμηλό 0,0000
    • Όγκος
    • Τζίρος
    • Πράξεις
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    12/7/2017 8,2000 0,00% 8,2000 8,2000 8,2000 ,00
    11/7/2017 8,2000 0,00% 8,2000 8,2000 8,2000 ,00
    10/7/2017 8,2000 0,00% 8,2000 8,2000 8,2000 ,00
    07/7/2017 8,2000 0,00% 8,2000 8,2000 8,2000 ,00
    06/7/2017 8,2000 0,00% 8,1400 8,2300 8,1400 115.635 947.557,61
    05/7/2017 8,2000 1,86% 8,0900 8,2400 8,0900 130.451 1.068.487,27
    04/7/2017 8,0500 -0,25% 8,0700 8,0800 8,0000 40.060 322.486,67
    03/7/2017 8,0700 -1,47% 8,1700 8,1800 8,0600 20.460 165.816,45
    30/6/2017 8,1900 -0,12% 8,1900 8,2900 8,1600 34.150 279.960,32
    29/6/2017 8,2000 0,00% 8,1900 8,2000 8,1700 94.044 771.152,27
    28/6/2017 8,2000 0,49% 8,1600 8,2200 8,1500 71.624 587.007,82
    27/6/2017 8,1600 -0,37% 8,1600 8,1900 8,1000 8.909 72.540,37
    26/6/2017 8,1900 -0,12% 8,2000 8,2900 8,1600 20.420 167.658,88
    23/6/2017 8,2000 -0,61% 8,2200 8,2400 8,1100 48.671 399.020,73
    22/6/2017 8,2500 0,86% 8,1800 8,2900 8,1800 246.724 2.033.976,28
    21/6/2017 8,1800 0,86% 8,1100 8,1900 8,0700 17.892 145.874,91
    20/6/2017 8,1100 1,37% 7,9200 8,1300 7,9200 159.384 1.278.808,55
    19/6/2017 8,0000 0,63% 8,0000 8,0600 7,9400 533.680 4.247.105,01
    16/6/2017 7,9500 1,53% 7,8500 8,0000 7,8400 303.935 2.415.326,46
    15/6/2017 7,8300 -0,89% 7,9000 7,9000 7,8000 17.389 136.273,11
    14/6/2017 7,9000 0,25% 7,7900 7,9400 7,7900 23.392 184.510,75
    13/6/2017 7,8800 -0,88% 7,9400 7,9500 7,8800 50.328 398.255,53
    12/6/2017 7,9500 -0,38% 7,9400 7,9900 7,6800 80.911 642.126,04
    09/6/2017 7,9800 1,01% 7,9400 7,9800 7,8600 84.505 670.159,58
    08/6/2017 7,9000 0,77% 7,8400 7,9400 7,8400 53.094 418.919,08
    07/6/2017 7,8400 0,26% 7,6000 7,8400 7,6000 130.124 1.013.766,52
    06/6/2017 7,8200 -1,64% 7,8300 7,9100 7,8100 29.612 232.872,17
    02/6/2017 7,9500 2,19% 7,7800 7,9700 7,7600 131.274 1.035.897,34
    01/6/2017 7,7800 -1,02% 7,7000 7,8200 7,7000 13.435 104.301,44
    31/5/2017 7,8600 1,68% 7,7900 7,8600 7,6100 47.131 366.146,08
    30/5/2017 7,7300 2,38% 7,5000 7,7300 7,5000 23.103 177.204,93
    29/5/2017 7,5500 2,86% 7,4500 7,5500 7,2500 65.045 483.819,39
    26/5/2017 7,3400 0,27% 7,3200 7,4400 7,2800 19.720 145.210,10
    25/5/2017 7,3200 -2,40% 7,4000 7,4900 7,2100 42.209 308.139,98
    24/5/2017 7,5000 -0,92% 7,5500 7,6300 7,4000 24.506 184.534,22
    23/5/2017 7,5700 -1,30% 7,6000 7,6300 7,3400 33.404 252.782,27
    22/5/2017 7,6700 -0,39% 7,7000 7,7000 7,6400 9.969 76.454,88
    19/5/2017 7,7000 1,45% 7,5900 7,7000 7,5900 18.101 138.877,86
    18/5/2017 7,5900 -1,30% 7,6500 7,6500 7,5500 16.988 129.094,55
    17/5/2017 7,6900 0,52% 7,7000 7,7400 7,6500 42.713 328.286,33
    16/5/2017 7,6500 0,92% 7,5800 7,6700 7,5600 57.944 442.026,12
    15/5/2017 7,5800 -1,56% 7,7000 7,7200 7,5000 45.679 346.314,63
    12/5/2017 7,7000 -1,16% 7,7100 7,7900 7,7000 34.372 265.532,53
    11/5/2017 7,7900 0,26% 7,8200 7,8700 7,7200 57.377 447.115,80
    10/5/2017 7,7700 2,78% 7,6000 7,7700 7,6000 40.962 314.956,47
    09/5/2017 7,5600 1,48% 7,5000 7,6200 7,4700 77.468 584.783,63
    08/5/2017 7,4500 1,36% 7,3500 7,5400 7,3500 107.475 802.098,10
    05/5/2017 7,3500 2,94% 7,2000 7,4500 7,2000 271.142 1.995.843,53
    04/5/2017 7,1400 2,00% 7,0800 7,2500 7,0200 385.641 2.753.756,86
    03/5/2017 7,0000 -0,28% 7,0200 7,0500 6,9900 106.802 747.932,58
    02/5/2017 7,0200 0,29% 7,0800 7,1000 6,9700 103.373 727.414,17
    28/4/2017 7,0000 -0,71% 6,9600 7,0300 6,9600 14.893 104.289,68
    27/4/2017 7,0500 0,57% 7,0200 7,0500 6,9900 101.971 716.109,24
    26/4/2017 7,0100 -0,14% 6,9500 7,0500 6,9500 66.262 465.097,71
    25/4/2017 7,0200 -0,43% 7,0200 7,0900 7,0200 61.169 430.797,23
    24/4/2017 7,0500 2,17% 7,0400 7,1100 7,0200 39.740 279.859,48
    21/4/2017 6,9000 -1,15% 7,0000 7,0300 6,9000 5.707 39.733,02
    20/4/2017 6,9800 -0,14% 7,0000 7,0000 6,9800 5.193 36.314,30
    19/4/2017 6,9900 -0,85% 6,9600 7,0500 6,9600 13.920 97.630,50
    18/4/2017 7,0500 -0,14% 7,0300 7,0500 7,0100 3.313 23.285,41
    13/4/2017 7,0600 -0,42% 7,1000 7,1000 7,0500 38.051 269.015,62
    12/4/2017 7,0900 0,00% 7,1600 7,1600 7,0500 84.062 595.086,60
    11/4/2017 7,0900 -0,42% 7,1700 7,1800 7,0800 98.874 703.196,01
    10/4/2017 7,1200 0,85% 7,0400 7,1600 7,0400 66.274 471.357,50
    07/4/2017 7,0600 0,00% 7,0300 7,1300 7,0300 188.501 1.330.598,68
    06/4/2017 7,0600 -0,28% 7,0900 7,0900 7,0400 68.340 482.195,99
    05/4/2017 7,0800 0,43% 7,0600 7,1000 7,0000 19.063 134.407,37
    04/4/2017 7,0500 0,00% 7,0500 7,1500 7,0500 46.159 326.510,21
    03/4/2017 7,0500 -0,84% 7,0100 7,1800 7,0100 56.656 401.004,87
    31/3/2017 7,1100 0,57% 7,0700 7,1800 7,0400 54.271 387.080,14
    30/3/2017 7,0700 -1,39% 7,1900 7,2400 7,0700 19.918 142.701,87
    29/3/2017 7,1700 -0,42% 7,2000 7,2400 7,1500 60.537 436.058,90
    28/3/2017 7,2000 0,84% 7,1500 7,2400 7,1400 59.054 424.910,65
    27/3/2017 7,1400 0,85% 7,0800 7,2200 7,0600 79.917 572.058,79
    24/3/2017 7,0800 1,58% 6,8900 7,0900 6,8900 10.118 70.979,59
    23/3/2017 6,9700 -1,69% 7,0500 7,0900 6,9600 92.308 649.094,59
    22/3/2017 7,0900 0,28% 6,9900 7,0900 6,9200 58.111 405.733,17
    21/3/2017 7,0700 -0,42% 7,0800 7,1000 7,0300 48.353 341.531,24
    20/3/2017 7,1000 -0,42% 6,9700 7,1000 6,9400 35.914 251.840,94
    17/3/2017 7,1300 4,70% 6,8200 7,1300 6,8200 36.671 256.242,74
    16/3/2017 6,8100 0,15% 6,9000 6,9000 6,7800 49.290 335.777,70
    15/3/2017 6,8000 -1,02% 6,8700 6,8700 6,7100 7.033 47.730,53
    14/3/2017 6,8700 -0,87% 6,9000 6,9300 6,8200 60.018 413.913,26
    13/3/2017 6,9300 -0,43% 6,8900 7,0000 6,8900 4.419 30.629,08
    10/3/2017 6,9600 0,00% 6,9600 7,0600 6,9000 22.670 158.038,61
    09/3/2017 6,9600 0,43% 6,9000 6,9800 6,9000 33.045 230.375,00
    08/3/2017 6,9300 0,00% 6,9700 7,0000 6,9300 13.797 96.081,36
    07/3/2017 6,9300 1,46% 6,8400 6,9300 6,8300 16.557 114.687,10
    06/3/2017 6,8300 -1,44% 6,9000 6,9000 6,8200 2.624 17.976,28
    03/3/2017 6,9300 -1,70% 7,0100 7,0300 6,8900 7.271 50.827,21
    02/3/2017 7,0500 -0,42% 7,0400 7,0500 7,0000 4.505 31.677,67
    01/3/2017 7,0800 -0,28% 7,0800 7,1300 7,0000 18.585 131.481,44
    28/2/2017 7,1000 0,85% 7,0400 7,1300 7,0000 23.297 165.025,88
    24/2/2017 7,0400 0,57% 6,9500 7,1100 6,9000 6.265 43.842,45
    23/2/2017 7,0000 0,72% 7,1300 7,1300 6,9000 8.275 57.504,15
    22/2/2017 6,9500 -0,71% 7,1200 7,1200 6,9000 24.338 169.632,61
    21/2/2017 7,0000 1,89% 6,8700 7,0000 6,8700 66.263 458.830,58
    20/2/2017 6,8700 -0,15% 6,8800 6,9800 6,8000 30.890 211.556,61
    17/2/2017 6,8800 0,44% 6,8500 6,8800 6,8000 42.735 292.564,36
    16/2/2017 6,8500 1,63% 6,8100 6,8600 6,7000 13.366 91.261,31
    15/2/2017 6,7400 -1,46% 6,7000 6,8200 6,6600 21.335 144.418,41
    14/2/2017 6,8400 1,03% 6,7800 6,8400 6,6100 12.043 81.624,92
    13/2/2017 6,7700 -0,15% 6,7400 6,8500 6,7000 45.899 311.821,71
    10/2/2017 6,7800 0,15% 6,7700 6,9200 6,6700 35.184 238.503,19
    09/2/2017 6,7700 -0,88% 6,7100 6,9800 6,7100 33.814 232.201,30
    08/2/2017 6,8300 -2,43% 6,9000 6,9300 6,6500 17.562 119.427,95
    07/2/2017 7,0000 3,55% 6,8600 7,0300 6,8300 55.575 386.480,03
    06/2/2017 6,7600 0,90% 6,6000 6,8300 6,6000 21.084 141.570,57
    03/2/2017 6,7000 0,15% 6,7500 6,7500 6,6000 18.098 121.029,66
    02/2/2017 6,6900 0,60% 6,5900 6,6900 6,5300 82.099 546.029,24
    01/2/2017 6,6500 2,94% 6,4600 6,6600 6,3400 20.770 136.948,01
    31/1/2017 6,4600 4,70% 6,1000 6,4600 6,1000 23.795 148.811,88
    30/1/2017 6,1700 -3,74% 6,3000 6,3000 6,1700 12.895 80.050,28
    27/1/2017 6,4100 -2,44% 6,5700 6,5700 6,3000 12.174 78.395,54
    26/1/2017 6,5700 -1,65% 6,6800 6,6900 6,5700 15.776 104.317,43
    25/1/2017 6,6800 2,77% 6,5000 6,7400 6,4600 128.572 856.742,69
    24/1/2017 6,5000 1,25% 6,4600 6,5000 6,3900 35.958 232.485,53
    23/1/2017 6,4200 0,63% 6,4700 6,4700 6,3700 40.651 261.383,88
    20/1/2017 6,3800 -0,16% 6,3900 6,4700 6,3700 28.943 185.645,74
    19/1/2017 6,3900 0,16% 6,4000 6,4300 6,3200 19.896 126.905,63
    18/1/2017 6,3800 1,43% 6,2900 6,3900 6,2900 9.304 59.023,33
    17/1/2017 6,2900 -1,56% 6,3300 6,3800 6,2700 9.532 60.068,76
    16/1/2017 6,3900 -0,16% 6,4000 6,4100 6,3000 18.036 115.295,67
    13/1/2017 6,4000 -0,78% 6,3000 6,4900 6,3000 52.293 336.821,48
    12/1/2017 6,4500 -0,77% 6,5100 6,5300 6,4400 32.146 208.909,72
    11/1/2017 6,5000 -0,15% 6,4800 6,5300 6,4400 58.998 383.452,44
    10/1/2017 6,5100 0,15% 6,5900 6,5900 6,4400 12.121 78.944,10
    09/1/2017 6,5000 -0,76% 6,6500 6,6500 6,4000 30.463 197.433,18
    05/1/2017 6,5500 1,55% 6,3400 6,5800 6,3400 9.988 64.958,52
    04/1/2017 6,4500 -0,31% 6,4700 6,5200 6,4400 19.008 123.038,62
    03/1/2017 6,4700 1,73% 6,3000 6,5400 6,2400 53.168 338.324,19
    02/1/2017 6,3600 -0,31% 6,3400 6,3800 6,2700 2.035 12.841,32
    30/12/2016 6,3800 0,00% 6,3800 6,4900 6,2900 53.194 339.844,17
    29/12/2016 6,3800 1,43% 6,2900 6,4400 6,2200 12.938 82.229,51
    28/12/2016 6,2900 -0,16% 6,3000 6,3000 6,2100 19.057 119.835,15
    27/12/2016 6,3000 0,64% 6,2600 6,3900 6,2200 5.840 36.810,28
    23/12/2016 6,2600 -0,32% 6,1900 6,2800 6,1500 3.656 22.777,91
    22/12/2016 6,2800 0,00% 6,3500 6,3800 6,1500 17.622 109.646,80
    21/12/2016 6,2800 -1,88% 6,2400 6,4500 6,2400 22.552 143.828,00
    20/12/2016 6,4000 -0,93% 6,3600 6,4800 6,2800 25.548 162.922,52
    19/12/2016 6,4600 -1,22% 6,6300 6,6300 6,2600 24.386 156.116,04
    16/12/2016 6,5400 11,41% 5,9900 6,6800 5,9000 129.580 828.174,62
    15/12/2016 5,8700 -16,74% 6,3100 6,3800 5,8500 145.533 873.317,21
    14/12/2016 7,0500 -3,42% 7,2000 7,3800 6,9800 25.281 180.614,14
    13/12/2016 7,3000 -0,54% 7,3000 7,4300 7,2500 47.749 348.760,02
    12/12/2016 7,3400 -0,94% 7,4100 7,4100 7,2500 4.427 32.394,14
    09/12/2016 7,4100 0,14% 7,2800 7,4100 7,2200 12.111 88.614,52
    08/12/2016 7,4000 1,37% 7,3700 7,4200 7,2100 59.382 433.223,72
    07/12/2016 7,3000 1,39% 7,2100 7,3200 7,1800 105.421 763.304,37
    06/12/2016 7,2000 0,70% 7,1000 7,2700 7,1000 48.834 353.577,68
    05/12/2016 7,1500 0,00% 7,0700 7,3000 7,0700 33.134 238.067,38
    02/12/2016 7,1500 0,99% 7,1000 7,2000 7,0500 24.656 175.975,60
    01/12/2016 7,0800 -1,67% 7,2500 7,2500 7,0400 54.707 388.717,03
    30/11/2016 7,2000 0,28% 7,2400 7,2400 7,1000 53.934 386.563,55
    29/11/2016 7,1800 0,00% 7,1800 7,2500 7,1200 19.761 142.175,38
    28/11/2016 7,1800 -1,91% 7,3400 7,3700 7,1500 119.108 865.186,26
    25/11/2016 7,3200 1,67% 7,2100 7,3200 7,2100 64.540 470.064,58
    24/11/2016 7,2000 -0,28% 7,2600 7,2600 7,0800 16.853 120.492,95
    23/11/2016 7,2200 0,70% 7,2500 7,2500 7,1200 65.829 473.072,91
    22/11/2016 7,1700 0,42% 7,1600 7,2600 7,0500 68.504 490.791,63
    21/11/2016 7,1400 -0,14% 7,1500 7,1900 7,1100 30.923 221.161,45
    18/11/2016 7,1500 2,88% 6,9200 7,1500 6,9000 57.125 403.749,41
    17/11/2016 6,9500 -0,86% 7,0300 7,0400 6,8700 50.835 352.003,53
    16/11/2016 7,0100 1,15% 6,9200 7,0100 6,8400 79.993 553.639,48
    15/11/2016 6,9300 -4,81% 7,3000 7,3000 6,8700 136.435 955.479,68
    14/11/2016 7,2800 -4,71% 7,6300 7,6300 7,2700 27.316 200.767,36
    11/11/2016 7,6400 0,26% 7,6000 7,6900 7,6000 2.908 22.169,25
    10/11/2016 7,6200 1,33% 7,6200 7,6500 7,5300 11.570 87.830,35
    09/11/2016 7,5200 -1,05% 7,6000 7,6900 7,4500 56.122 423.030,66
    08/11/2016 7,6000 -0,26% 7,6200 7,6800 7,5200 83.150 631.995,34
    07/11/2016 7,6200 -0,78% 7,7600 7,8500 7,5000 37.079 284.527,91
    04/11/2016 7,6800 1,32% 7,5700 7,7800 7,5700 28.959 222.130,89
    03/11/2016 7,5800 -0,79% 7,6400 7,6400 7,5100 12.924 98.007,94
    02/11/2016 7,6400 0,26% 7,6600 7,6600 7,5200 15.644 119.488,85
    01/11/2016 7,6200 -0,52% 7,6100 7,6800 7,6000 72.456 553.967,75
    31/10/2016 7,6600 0,79% 7,6000 7,6600 7,5500 37.110 281.240,67
    27/10/2016 7,6000 0,80% 7,5000 7,6000 7,3700 11.129 83.874,66
    26/10/2016 7,5400 0,13% 7,4700 7,5900 7,4500 13.480 101.591,83
    25/10/2016 7,5300 0,27% 7,5100 7,6200 7,4700 10.678 80.132,84
    24/10/2016 7,5100 -0,13% 7,5200 7,6000 7,4800 14.046 105.734,54
    21/10/2016 7,5200 -1,83% 7,6800 7,6800 7,4900 42.449 321.142,15
    20/10/2016 7,6600 2,27% 7,5000 7,6600 7,4900 46.841 355.013,65
    19/10/2016 7,4900 -2,85% 7,8100 7,8100 7,4900 45.926 351.433,34
    18/10/2016 7,7100 0,13% 7,7700 7,8500 7,5400 93.339 722.791,46
    17/10/2016 7,7000 0,13% 7,6700 7,7700 7,6400 44.560 343.620,95
    14/10/2016 7,6900 0,39% 7,7000 7,7300 7,6500 23.155 178.128,90
    13/10/2016 7,6600 0,13% 7,5900 7,7000 7,5600 11.925 90.852,61
    12/10/2016 7,6500 -0,13% 7,6600 7,7100 7,5800 50.255 384.166,73
    11/10/2016 7,6600 3,51% 7,3900 7,7000 7,3900 47.873 364.288,36
    10/10/2016 7,4000 0,00% 7,4300 7,4500 7,3600 19.331 143.078,26
    07/10/2016 7,4000 1,51% 7,3000 7,4300 7,2900 61.924 456.592,36
    06/10/2016 7,2900 0,41% 7,3000 7,3000 7,2000 44.823 325.505,08
    05/10/2016 7,2600 -1,22% 7,4100 7,4300 7,2100 55.290 405.085,35
    04/10/2016 7,3500 -0,94% 7,5000 7,5000 7,3200 31.048 229.554,14
    03/10/2016 7,4200 0,13% 7,4800 7,4800 7,3600 44.545 330.363,39
    30/9/2016 7,4100 0,41% 7,2100 7,4300 7,2100 10.345 76.020,13
    29/9/2016 7,3800 0,68% 7,4400 7,4900 7,3200 9.916 72.944,32
    28/9/2016 7,3300 0,83% 7,2700 7,4900 7,2600 3.986 29.241,46
    27/9/2016 7,2700 -1,36% 7,2300 7,3500 7,2300 4.950 36.123,28
    26/9/2016 7,3700 -1,73% 7,4200 7,5200 7,3000 5.114 37.780,87
    23/9/2016 7,5000 -0,27% 7,5100 7,5700 7,4300 15.357 115.157,74
    22/9/2016 7,5200 1,62% 7,4800 7,5300 7,3700 13.379 100.074,98
    21/9/2016 7,4000 -0,27% 7,4700 7,4800 7,2500 14.338 106.182,48
    20/9/2016 7,4200 2,20% 7,2200 7,4200 7,2200 8.529 62.672,44
    19/9/2016 7,2600 -1,22% 7,2200 7,4300 7,1800 4.414 32.111,45
    16/9/2016 7,3500 2,51% 7,1700 7,3500 7,1000 42.614 310.531,46
    15/9/2016 7,1700 -0,55% 7,3100 7,3400 7,1700 9.928 71.770,91
    14/9/2016 7,2100 -1,90% 7,2600 7,3200 7,1900 6.138 44.307,35
    13/9/2016 7,3500 -0,27% 7,2800 7,5200 7,2000 48.237 357.545,37
    12/9/2016 7,3700 -0,41% 7,2800 7,4200 7,1600 14.032 102.244,75
    09/9/2016 7,4000 4,23% 7,1000 7,4000 7,1000 8.604 62.562,78
    08/9/2016 7,1000 -1,39% 7,2000 7,2200 7,0800 45.068 321.032,80
    07/9/2016 7,2000 -1,64% 7,3200 7,3900 7,1600 33.085 239.980,77
    06/9/2016 7,3200 -2,79% 7,3800 7,5300 7,3100 64.733 480.727,45
    05/9/2016 7,5300 -0,26% 7,6800 7,6800 7,5100 1.435 10.810,77
    02/9/2016 7,5500 -0,66% 7,5000 7,5900 7,5000 204.323 1.549.726,99
    01/9/2016 7,6000 0,40% 7,5700 7,6700 7,5200 9.789 74.336,95
    31/8/2016 7,5700 -0,26% 7,4400 7,6400 7,4400 32.576 248.181,47
    30/8/2016 7,5900 0,00% 7,5200 7,6200 7,5200 5.256 39.750,40
    29/8/2016 7,5900 0,40% 7,4200 7,6200 7,4200 4.691 35.393,85
    26/8/2016 7,5600 1,20% 7,3800 7,6000 7,3800 13.742 103.448,80
    25/8/2016 7,4700 -1,45% 7,4200 7,6400 7,4200 4.283 32.233,47
    24/8/2016 7,5800 -1,69% 7,5700 7,7100 7,4300 10.080 76.588,66
    23/8/2016 7,7100 0,78% 7,7500 7,7500 7,6300 6.681 51.436,78
    22/8/2016 7,6500 0,39% 7,6900 7,6900 7,4600 20.403 155.355,74
    19/8/2016 7,6200 0,26% 7,6000 7,7000 7,4400 14.366 109.462,01
    18/8/2016 7,6000 0,26% 7,6300 7,6300 7,4900 1.849 13.981,96
    17/8/2016 7,5800 -0,52% 7,5300 7,7100 7,3500 12.008 90.682,44
    16/8/2016 7,6200 -0,13% 7,5600 7,6300 7,4900 5.399 40.942,23
    12/8/2016 7,6300 -0,39% 7,4900 7,6800 7,4900 6.417 48.443,07
    11/8/2016 7,6600 0,26% 7,6900 7,7200 7,5400 8.213 62.475,50
    10/8/2016 7,6400 1,46% 7,4200 7,7200 7,3000 10.072 75.722,84
    09/8/2016 7,5300 -0,53% 7,5200 7,5900 7,5000 4.121 31.099,18
    08/8/2016 7,5700 1,07% 7,4900 7,7200 7,4900 17.392 132.343,10
    05/8/2016 7,4900 2,18% 7,3300 7,5600 7,3000 13.896 103.680,88
    04/8/2016 7,3300 0,96% 7,2600 7,3500 7,2500 6.589 47.937,73
    03/8/2016 7,2600 0,14% 7,2000 7,3400 7,2000 4.273 30.993,67
    02/8/2016 7,2500 -1,49% 7,4000 7,4000 7,2200 13.571 98.525,90
    01/8/2016 7,3600 0,55% 7,3500 7,3800 7,2200 7.826 57.202,42
    29/7/2016 7,3200 -0,41% 7,2000 7,4000 7,2000 5.445 39.952,26
    28/7/2016 7,3500 1,38% 7,2900 7,4200 7,2900 11.403 83.777,83
    27/7/2016 7,2500 -2,16% 7,4100 7,4100 7,2500 15.002 110.305,43
    26/7/2016 7,4100 0,41% 7,2500 7,4200 7,2500 11.321 83.648,00
    25/7/2016 7,3800 1,10% 7,2000 7,3800 7,2000 9.055 66.246,19
    22/7/2016 7,3000 2,10% 7,0500 7,3000 7,0500 9.007 65.116,45
    21/7/2016 7,1500 0,14% 7,1700 7,2500 7,0500 26.628 190.989,69
    20/7/2016 7,1400 1,28% 7,1800 7,1800 7,0100 8.731 62.145,08
    19/7/2016 7,0500 0,28% 6,9300 7,0800 6,8900 17.691 123.847,62
    18/7/2016 7,0300 -0,85% 7,1800 7,1800 6,8800 7.692 54.011,85
    15/7/2016 7,0900 -1,94% 7,0600 7,1000 6,9500 32.121 226.263,78
    14/7/2016 7,2300 0,84% 7,1600 7,2300 7,1100 9.747 69.969,53
    13/7/2016 7,1700 2,43% 6,9700 7,1700 6,9700 12.827 91.008,56
    12/7/2016 7,0000 -2,51% 6,9800 7,1100 6,9800 6.951 48.967,48
    11/7/2016 7,1800 2,43% 6,9500 7,1800 6,9200 7.265 51.410,09
    08/7/2016 7,0100 -1,27% 7,2000 7,2000 6,9700 5.589 39.249,38
    07/7/2016 7,1000 -1,11% 7,0800 7,1900 6,9800 26.049 184.714,56
    06/7/2016 7,1800 -0,28% 7,2000 7,2000 7,0300 8.355 59.760,73
    05/7/2016 7,2000 -0,14% 7,2100 7,2100 6,9400 14.578 104.025,68
    04/7/2016 7,2100 -0,14% 6,8900 7,2100 6,8900 15.224 108.734,01
    01/7/2016 7,2200 1,26% 7,2100 7,2400 7,0700 10.307 73.954,25
    30/6/2016 7,1300 2,74% 6,9400 7,1600 6,7400 13.222 92.590,20
    29/6/2016 6,9400 -1,00% 6,7700 7,1200 6,7700 14.818 102.826,62
    28/6/2016 7,0100 3,85% 6,7600 7,0700 6,5800 11.272 77.260,25
    27/6/2016 6,7500 2,12% 6,6100 7,0800 6,6100 28.021 191.105,39
    24/6/2016 6,6100 -8,19% 6,5000 6,8000 6,3800 55.946 374.460,31
    23/6/2016 7,2000 0,42% 7,0600 7,2700 7,0200 10.713 76.978,17
    22/6/2016 7,1700 0,99% 7,0900 7,2000 7,0000 28.303 201.352,65
    21/6/2016 7,1000 2,16% 6,9500 7,1400 6,9100 35.801 251.665,58
    17/6/2016 6,9500 3,73% 6,7000 6,9600 6,7000 65.543 448.075,46
    16/6/2016 6,7000 -3,60% 6,8100 6,9600 6,6700 11.817 80.781,69
    15/6/2016 6,9500 -1,14% 6,9100 7,0500 6,7800 21.808 151.667,54
    14/6/2016 7,0300 2,33% 6,8700 7,0400 6,8700 37.104 258.440,73
    13/6/2016 6,8700 -5,24% 7,2500 7,2500 6,7400 92.292 645.562,35
    10/6/2016 7,2500 -3,33% 7,4000 7,5000 7,1400 91.270 662.917,31
    09/6/2016 7,5000 -1,70% 7,4600 7,6400 7,4300 12.060 90.480,49
    08/6/2016 7,6300 1,46% 7,4700 7,6500 7,4500 18.774 141.661,66
    07/6/2016 7,5200 -0,92% 7,6400 7,6400 7,4900 7.370 55.528,64
    06/6/2016 7,5900 -1,56% 7,5500 7,6800 7,5100 27.714 210.158,96
    03/6/2016 7,7100 0,78% 7,6600 7,7400 7,6500 16.562 127.490,04
    02/6/2016 7,6500 -1,80% 7,7900 7,8200 7,5500 8.259 63.415,69
    01/6/2016 7,7900 -1,39% 7,9000 7,9000 7,6400 17.465 135.477,73
    31/5/2016 7,9000 4,08% 7,5700 7,9000 7,4700 64.948 502.696,64
    30/5/2016 7,5900 -1,43% 7,6000 7,6700 7,4600 8.832 67.033,45
    27/5/2016 7,7000 -1,41% 7,8000 7,8000 7,6000 95.937 739.638,51
    26/5/2016 7,8100 5,83% 7,3800 7,9300 7,2900 137.937 1.064.057,24
    25/5/2016 7,3800 0,96% 7,3300 7,4000 7,2200 83.798 615.929,89
    24/5/2016 7,3100 0,14% 7,3000 7,3100 7,1100 47.415 341.285,21
    23/5/2016 7,3000 0,83% 7,3200 7,3200 7,2100 17.547 127.470,97
    20/5/2016 7,2400 1,40% 7,1800 7,2500 7,1400 15.745 113.563,06
    19/5/2016 7,1400 -1,52% 7,3100 7,3100 7,1100 8.948 64.239,53
    18/5/2016 7,2500 -0,41% 7,2300 7,3000 7,2200 6.299 45.627,99
    17/5/2016 7,2800 1,25% 7,2000 7,2800 7,1900 44.388 320.904,09
    16/5/2016 7,1900 1,27% 7,1000 7,2000 7,1000 13.916 99.728,17
    13/5/2016 7,1000 -1,66% 7,1600 7,2400 7,1000 40.731 290.990,69
    12/5/2016 7,2200 1,26% 7,2000 7,2500 7,0900 43.921 315.726,36
    11/5/2016 7,1300 -0,56% 7,1700 7,2800 7,0300 86.971 628.317,94
    10/5/2016 7,1700 -0,42% 7,2800 7,2800 7,1700 42.259 304.934,71
    09/5/2016 7,2000 1,84% 7,1500 7,2400 7,0000 52.200 373.367,87
    06/5/2016 7,0700 2,76% 6,8700 7,0700 6,8100 26.546 184.339,44
    05/5/2016 6,8800 0,00% 6,7900 7,1200 6,7900 45.655 318.109,55

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΤΗΛΑ 2,2800 17,53 % 0,3400 405
    ΑΚΡΙΤ 0,6900 10,40 % 0,0650 675
    ΑΤΕΚ 0,4580 9,57 % 0,0400 1.130
    ΒΙΣ 1,1000 8,91 % 0,0900 500
    ΚΕΠΕΝ 2,8000 8,53 % 0,2200 4.172
    ΛΑΒΙ 0,5600 5,66 % 0,0300 58.670
    ΒΟΣΥΣ 2,0800 4,00 % 0,0800 300
    ΜΕΡΚΟ 46,8000 2,63 % 1,2000 272
    ΕΛΓΕΚ 0,4890 1,24 % 0,0060 28.110
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΡΔ 0,3040 -15,08 % -0,0540 7.499
    ΑΤΤ 0,5360 -12,85 % -0,0790 37.592
    ΦΡΙΓΟ 0,1920 -9,43 % -0,0200 1.393.265
    ΑΛΜΥ 2,2200 -9,39 % -0,2300 107.288
    ΙΝΛΟΤ 0,7350 -9,26 % -0,0750 626.592
    ΣΙΔΜΑ 2,6000 -9,09 % -0,2600 8.559
    ΒΙΟΣΚ 0,6400 -9,09 % -0,0640 170.873
    ΙΝΤΚΑ 1,7600 -8,52 % -0,1640 625.834
    ΙΝΚΑΤ 1,9600 -8,41 % -0,1800 120.669
    ΚΑΙΡΟΜΕΖ 0,1634 -8,41 % -0,0150 700.164
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 1,0100 -8,18 % -0,0900 23.919.842
    ΔΕΗ 9,2200 -4,95 % -0,4800 13.315.415
    ΕΥΡΩΒ 0,8834 -5,01 % -0,0466 10.925.306
    ΕΤΕ 2,5610 -4,80 % -0,1290 8.938.282
    ΟΠΑΠ 12,2500 -4,30 % -0,5500 7.834.340
    ΟΤΕ 15,0150 -2,50 % -0,3850 7.806.067
    ΠΕΙΡ 1,2700 -7,90 % -0,1090 6.569.954
    ΜΥΤΙΛ 14,1200 -5,55 % -0,8300 6.092.823
    ΜΠΕΛΑ 12,1700 -3,11 % -0,3900 4.771.243
    ΜΟΗ 13,7000 -4,13 % -0,5900 3.915.037
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,0100 -8,18 % 23.267.087 23,92εκ.
    ΕΥΡΩΒ 0,8834 -5,01 % 12.267.137 10,93εκ.
    ΠΕΙΡ 1,2700 -7,90 % 5.083.822 6,57εκ.
    ΕΤΕ 2,5610 -4,80 % 3.487.000 8,94εκ.
    ΜΙΓ 0,0278 -0,71 % 1.979.336 54.926
    ΔΕΗ 9,2200 -4,95 % 1.430.511 13,32εκ.
    ΦΡΙΓΟ 0,1920 -9,43 % 1.393.265 263,3χιλ.
    ΚΑΙΡΟΜΕΖ 0,1634 -8,41 % 700.164 114,9χιλ.
    ΕΛΛΑΚΤΩΡ 1,2900 -1,98 % 656.630 831χιλ.
    ΟΠΑΠ 12,2500 -4,30 % 637.648 7,83εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,9100 -7,62 % 37.039 1,22 %
    ΒΙΟΣΚ 0,6400 -9,09 % 170.873 1,09 %
    ΑΛΦΑ 1,0100 -8,18 % 23.267.087 0,99 %
    ΚΟΥΑΛ 0,2950 -4,84 % 229.129 0,84 %
    ΙΝΤΚΑ 1,7600 -8,52 % 625.834 0,82 %
    ΕΧΑΕ 3,6000 -2,44 % 311.401 0,52 %
    ΚΟΡΔΕ 0,4950 -8,33 % 102.111 0,48 %
    ΦΡΛΚ 3,7000 -5,13 % 214.646 0,41 %
    ΙΝΛΟΤ 0,7350 -9,26 % 626.592 0,41 %
    ΠΕΙΡ 1,2700 -7,90 % 5.083.822 0,41 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΚΡΙΤ 0,6900 10,40 % 675 29,60 %
    ΑΤΕΚ 0,4580 9,57 % 1.130 18,66 %
    ΑΤΤ 0,5360 -12,85 % 37.592 17,89 %
    ΧΑΙΔΕ 0,6600 0,00 % 86 13,64 %
    ΛΑΒΙ 0,5600 5,66 % 58.670 13,21 %
    ΕΛΓΕΚ 0,4890 1,24 % 28.110 10,97 %
    ΕΣΥΜΒ 0,6150 -7,52 % 40.558 9,02 %
    ΛΥΚ 1,5100 -3,82 % 5.544 8,28 %
    ΒΙΟΚΑ 1,4500 -3,33 % 2.100 8,00 %
    ΦΙΕΡ 0,5360 -0,74 % 7.020 7,78 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%