| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4700 | -4,86 % | -0,0240 | 43.960 |
| ΣΑΝΜΕΖΖ | 0,1888 | -3,18 % | -0,0062 | 18.417 |
| ΙΝΤΕΤ | 1,4400 | -3,03 % | -0,0450 | 350 |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | -0,0125 | 245.633 |
| ΙΚΤΙΝ | 0,4475 | -2,72 % | -0,0125 | 161.478 |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 25.860.453 |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | -0,0300 | 3.192 |
| ΔΡΟΜΕ | 0,3620 | -2,16 % | -0,0080 | 5.993 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 728.339 |
| ΣΕΝΤΡ | 0,3350 | -2,05 % | -0,0070 | 15.830 |
Συνεχης ενημερωση
MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)
3,7700 €
-0,0300 (-0,79%)
- Άνοιγμα 3,8000
- Υψηλό 3,8000
- Χαμηλό 3,7700
- Όγκος 15.007
- Τζίρος 56.772 €
- Πράξεις 340
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/5/2016 | 4,5900 | 3,38% | 4,5000 | 4,6800 | 4,4400 | 45.352 | ,00 |
| 04/5/2016 | 4,4400 | 4,96% | 4,2300 | 4,5000 | 4,2300 | 64.027 | ,00 |
| 28/4/2016 | 4,2300 | 1,44% | 4,2300 | 4,4400 | 4,2000 | 75.177 | ,00 |
| 27/4/2016 | 4,1700 | -10,32% | 4,2600 | 4,3800 | 4,1100 | 195.590 | ,00 |
| 26/4/2016 | 4,6500 | 1,97% | 4,5900 | 4,8000 | 4,4100 | 54.119 | ,00 |
| 25/4/2016 | 4,5600 | -6,17% | 4,8900 | 4,9800 | 4,5300 | 44.987 | ,00 |
| 22/4/2016 | 4,8600 | 4,52% | 4,7700 | 5,0100 | 4,7400 | 126.573 | ,00 |
| 21/4/2016 | 4,6500 | 2,65% | 4,5000 | 4,8000 | 4,3500 | 133.036 | ,00 |
| 20/4/2016 | 4,5300 | -4,43% | 4,6500 | 4,7400 | 4,4400 | 64.981 | ,00 |
| 19/4/2016 | 4,7400 | 0,00% | 4,7100 | 4,9500 | 4,6500 | 124.149 | ,00 |
| 18/4/2016 | 4,7400 | 10,49% | 4,3500 | 5,0400 | 4,2300 | 165.569 | ,00 |
| 15/4/2016 | 4,2900 | -2,72% | 4,6200 | 4,8300 | 4,2600 | 193.189 | ,00 |
| 14/4/2016 | 4,4100 | 13,08% | 3,9000 | 4,5600 | 3,7800 | 88.430 | ,00 |
| 13/4/2016 | 3,9000 | -5,80% | 4,1400 | 4,1700 | 3,7800 | 87.151 | ,00 |
| 12/4/2016 | 4,1400 | -4,17% | 3,3000 | 4,1700 | 3,3000 | 114.034 | ,00 |
| 11/4/2016 | 4,3200 | 3,60% | 4,1400 | 4,6200 | 4,1100 | 123.870 | ,00 |
| 08/4/2016 | 4,1700 | 20,87% | 3,4800 | 4,2300 | 3,4800 | 256.422 | ,00 |
| 07/4/2016 | 3,4500 | 10,58% | 3,1500 | 3,4800 | 3,1500 | 61.458 | ,00 |
| 06/4/2016 | 3,1200 | -4,59% | 3,3000 | 3,3000 | 3,0900 | 30.841 | ,00 |
| 05/4/2016 | 3,2700 | 0,93% | 3,2100 | 3,3600 | 3,1200 | 33.488 | ,00 |
| 04/4/2016 | 3,2400 | -4,42% | 3,1800 | 3,3600 | 3,1200 | 67.677 | ,00 |
| 01/4/2016 | 3,3900 | -0,88% | 3,3900 | 3,4500 | 3,3000 | 66.906 | ,00 |
| 31/3/2016 | 3,4200 | 1,79% | 3,4200 | 3,5700 | 3,3600 | 88.916 | ,00 |
| 30/3/2016 | 3,3600 | 8,74% | 3,1200 | 3,3600 | 3,1200 | 82.235 | ,00 |
| 29/3/2016 | 3,0900 | -2,83% | 3,1800 | 3,2100 | 3,0000 | 86.926 | ,00 |
| 24/3/2016 | 3,1800 | 20,45% | 2,7000 | 3,1800 | 2,7000 | 110.143 | ,00 |
| 23/3/2016 | 2,6400 | 4,76% | 2,5800 | 2,7000 | 2,5800 | 36.895 | ,00 |
| 22/3/2016 | 2,5200 | -1,18% | 2,5200 | 2,6400 | 2,4600 | 54.538 | ,00 |
| 21/3/2016 | 2,5500 | -8,60% | 2,7000 | 2,7900 | 2,5500 | 60.545 | ,00 |
| 18/3/2016 | 2,7900 | -5,10% | 2,9100 | 3,0000 | 2,7900 | 61.164 | ,00 |
| 17/3/2016 | 2,9400 | -3,92% | 3,0600 | 3,1200 | 2,9100 | 82.114 | ,00 |
| 16/3/2016 | 3,0600 | -4,67% | 3,1500 | 3,3000 | 3,0000 | 89.420 | ,00 |
| 15/3/2016 | 3,2100 | 7,00% | 3,0900 | 3,3000 | 3,0300 | 83.277 | ,00 |
| 11/3/2016 | 3,0000 | 7,53% | 2,7300 | 3,1500 | 2,7300 | 155.522 | ,00 |
| 10/3/2016 | 2,7900 | 3,33% | 2,6700 | 2,9100 | 2,6400 | 46.018 | ,00 |
| 09/3/2016 | 2,7000 | 0,00% | 2,6400 | 2,8200 | 2,6100 | 54.876 | ,00 |
| 08/3/2016 | 2,7000 | -3,23% | 2,9700 | 2,9700 | 2,7000 | 69.004 | ,00 |
| 07/3/2016 | 2,7900 | 4,49% | 2,6700 | 2,7900 | 2,6100 | 56.003 | ,00 |
| 04/3/2016 | 2,6700 | 0,00% | 2,7600 | 2,8800 | 2,5500 | 120.273 | ,00 |
| 03/3/2016 | 2,6700 | 7,23% | 2,4600 | 2,7300 | 2,4000 | 114.497 | ,00 |
| 02/3/2016 | 2,4900 | 3,75% | 2,5200 | 2,6700 | 2,4600 | 181.574 | ,00 |
| 01/3/2016 | 2,4000 | -11,11% | 2,5800 | 2,7600 | 2,4000 | 117.967 | ,00 |
| 29/2/2016 | 2,7000 | 1,12% | 2,6100 | 2,8500 | 2,6100 | 160.121 | ,00 |
| 26/2/2016 | 2,6700 | 28,99% | 2,1000 | 2,6700 | 2,1000 | 215.390 | ,00 |
| 25/2/2016 | 2,0700 | 13,11% | 1,8600 | 2,1600 | 1,8600 | 76.866 | ,00 |
| 24/2/2016 | 1,8300 | -6,15% | 1,9800 | 1,9800 | 1,8000 | 84.411 | ,00 |
| 23/2/2016 | 1,9500 | 16,07% | 1,6200 | 2,0100 | 1,6200 | 104.913 | ,00 |
| 22/2/2016 | 1,6800 | 0,00% | 1,7400 | 1,8000 | 1,6500 | 43.627 | ,00 |
| 19/2/2016 | 1,6800 | -8,20% | 1,8000 | 1,8000 | 1,6800 | 24.543 | ,00 |
| 18/2/2016 | 1,8300 | -6,15% | 1,9500 | 1,9500 | 1,8300 | 42.968 | ,00 |
| 17/2/2016 | 1,9500 | 3,17% | 1,9500 | 2,0100 | 1,8900 | 34.485 | ,00 |
| 16/2/2016 | 1,8900 | -3,08% | 1,9800 | 2,0100 | 1,8300 | 49.594 | ,00 |
| 15/2/2016 | 1,9500 | 12,07% | 1,8000 | 2,0400 | 1,7700 | 114.505 | ,00 |
| 12/2/2016 | 1,7400 | 5,45% | 1,6800 | 1,7400 | 1,6200 | 57.379 | ,00 |
| 11/2/2016 | 1,6500 | -3,51% | 1,5900 | 1,6800 | 1,4400 | 96.689 | ,00 |
| 10/2/2016 | 1,7100 | 1,79% | 1,6800 | 1,8000 | 1,6800 | 35.806 | ,00 |
| 09/2/2016 | 1,6800 | 3,70% | 1,5900 | 1,7100 | 1,5300 | 47.902 | ,00 |
| 08/2/2016 | 1,6200 | -12,90% | 1,8300 | 1,8300 | 1,5600 | 74.902 | ,00 |
| 05/2/2016 | 1,8600 | -1,59% | 1,9200 | 1,9500 | 1,8300 | 35.035 | ,00 |
| 04/2/2016 | 1,8900 | -3,08% | 1,9200 | 1,9800 | 1,8600 | 62.608 | ,00 |
| 03/2/2016 | 1,9500 | -8,45% | 2,1000 | 2,1600 | 1,9500 | 27.106 | ,00 |
| 02/2/2016 | 2,1300 | -1,39% | 2,1300 | 2,1900 | 2,1000 | 26.273 | ,00 |
| 01/2/2016 | 2,1600 | 1,41% | 2,1300 | 2,1600 | 2,1000 | 13.798 | ,00 |
| 29/1/2016 | 2,1300 | 2,90% | 2,1300 | 2,1600 | 2,0700 | 28.354 | ,00 |
| 28/1/2016 | 2,0700 | -4,17% | 2,1900 | 2,1900 | 2,0400 | 18.760 | ,00 |
| 27/1/2016 | 2,1600 | 4,35% | 2,0700 | 2,1600 | 2,0700 | 50.546 | ,00 |
| 26/1/2016 | 2,0700 | 2,99% | 2,0100 | 2,1000 | 1,9200 | 72.005 | ,00 |
| 25/1/2016 | 2,0100 | 4,69% | 2,0100 | 2,0400 | 1,9800 | 65.542 | ,00 |
| 22/1/2016 | 1,9200 | 1,59% | 1,9500 | 2,0100 | 1,8900 | 74.054 | ,00 |
| 21/1/2016 | 1,8900 | 0,00% | 1,9200 | 2,0100 | 1,8600 | 71.451 | ,00 |
| 20/1/2016 | 1,8900 | -5,97% | 1,9500 | 1,9500 | 1,8600 | 60.077 | ,00 |
| 19/1/2016 | 2,0100 | 3,08% | 2,0400 | 2,0700 | 1,9500 | 52.521 | ,00 |
| 18/1/2016 | 1,9500 | -7,14% | 2,0700 | 2,1000 | 1,9200 | 79.188 | ,00 |
| 15/1/2016 | 2,1000 | -4,11% | 2,1300 | 2,1900 | 2,1000 | 33.896 | ,00 |
| 14/1/2016 | 2,1900 | -6,41% | 2,2500 | 2,2500 | 2,1000 | 58.537 | ,00 |
| 13/1/2016 | 2,3400 | 0,00% | 2,4000 | 2,4000 | 2,2800 | 22.498 | ,00 |
| 12/1/2016 | 2,3400 | 4,00% | 2,2500 | 2,3700 | 2,2200 | 32.938 | ,00 |
| 11/1/2016 | 2,2500 | 2,74% | 2,2200 | 2,3700 | 2,1600 | 43.778 | ,00 |
| 08/1/2016 | 2,1900 | 1,39% | 2,2200 | 2,2200 | 2,1600 | 34.700 | ,00 |
| 07/1/2016 | 2,1600 | -11,11% | 2,3400 | 2,3400 | 2,1000 | 108.021 | ,00 |
| 05/1/2016 | 2,4300 | 3,85% | 2,3700 | 2,5500 | 2,3400 | 164.968 | ,00 |
| 04/1/2016 | 2,3400 | 9,86% | 2,1000 | 2,3400 | 2,0700 | 104.616 | ,00 |
| 31/12/2015 | 2,1300 | 1,43% | 2,1000 | 2,1600 | 2,1000 | 11.015 | ,00 |
| 30/12/2015 | 2,1000 | -1,41% | 2,1600 | 2,1900 | 2,1000 | 20.442 | ,00 |
| 29/12/2015 | 2,1300 | 2,90% | 2,0700 | 2,1900 | 2,0100 | 46.356 | ,00 |
| 28/12/2015 | 2,0700 | -5,48% | 2,1900 | 2,1900 | 2,0400 | 63.786 | ,00 |
| 23/12/2015 | 2,1900 | -1,35% | 2,1900 | 2,2200 | 2,1600 | 19.914 | ,00 |
| 22/12/2015 | 2,2200 | -5,13% | 2,3400 | 2,3700 | 2,2200 | 37.357 | ,00 |
| 21/12/2015 | 2,3400 | 4,00% | 2,3700 | 2,3700 | 2,2500 | 25.828 | ,00 |
| 18/12/2015 | 2,2500 | -7,41% | 2,4300 | 2,4300 | 2,2500 | 59.758 | ,00 |
| 17/12/2015 | 2,4300 | 2,53% | 2,3400 | 2,5800 | 2,3400 | 143.245 | ,00 |
| 16/12/2015 | 2,3700 | 19,70% | 2,0700 | 2,3700 | 2,0100 | 106.903 | ,00 |
| 15/12/2015 | 1,9800 | 3,13% | 1,9200 | 1,9800 | 1,8000 | 215.798 | ,00 |
| 14/12/2015 | 1,9200 | -5,88% | 2,0400 | 2,0700 | 1,8900 | 60.597 | ,00 |
| 11/12/2015 | 2,0400 | -1,45% | 2,0700 | 2,1000 | 2,0100 | 27.480 | ,00 |
| 10/12/2015 | 2,0700 | -1,43% | 2,1000 | 2,1000 | 2,0100 | 32.405 | ,00 |
| 09/12/2015 | 2,1000 | 1,45% | 2,1000 | 2,1300 | 2,0100 | 38.878 | ,00 |
| 08/12/2015 | 2,0700 | 0,00% | 2,1300 | 2,1600 | 2,0400 | 36.758 | ,00 |
| 07/12/2015 | 2,0700 | 0,00% | 2,0400 | 2,1300 | 2,0400 | 25.974 | ,00 |
| 04/12/2015 | 2,0700 | -2,82% | 2,1000 | 2,1600 | 2,0700 | 13.855 | ,00 |
| 03/12/2015 | 2,1300 | 2,90% | 2,1000 | 2,1600 | 2,0700 | 6.946 | ,00 |
| 02/12/2015 | 2,0700 | -5,48% | 2,1300 | 2,1600 | 2,0700 | 36.898 | ,00 |
| 01/12/2015 | 2,1900 | 4,29% | 2,1000 | 2,2500 | 2,1000 | 22.805 | ,00 |
| 30/11/2015 | 2,1000 | -1,41% | 2,1900 | 2,1900 | 2,1000 | 7.672 | ,00 |
| 27/11/2015 | 2,1300 | 2,90% | 2,1000 | 2,1900 | 2,1000 | 22.083 | ,00 |
| 26/11/2015 | 2,0700 | 2,99% | 2,0400 | 2,1000 | 2,0400 | 13.583 | ,00 |
| 25/11/2015 | 2,0100 | -1,47% | 2,0700 | 2,0700 | 1,9800 | 10.294 | ,00 |
| 24/11/2015 | 2,0400 | 0,00% | 2,0100 | 2,0700 | 1,9800 | 15.242 | ,00 |
| 23/11/2015 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 1,9800 | 15.854 | ,00 |
| 20/11/2015 | 2,0400 | -2,86% | 2,0100 | 2,1000 | 1,9500 | 50.269 | ,00 |
| 19/11/2015 | 2,1000 | -11,39% | 2,4000 | 2,4000 | 2,0700 | 105.227 | ,00 |
| 18/11/2015 | 2,3700 | -2,47% | 2,4000 | 2,4300 | 2,3400 | 20.576 | ,00 |
| 17/11/2015 | 2,4300 | -2,41% | 2,5500 | 2,6400 | 2,4300 | 30.305 | ,00 |
| 16/11/2015 | 2,4900 | -1,19% | 2,4300 | 2,4900 | 2,4000 | 20.167 | ,00 |
| 13/11/2015 | 2,5200 | 0,00% | 2,5500 | 2,5800 | 2,4900 | 19.771 | ,00 |
| 12/11/2015 | 2,5200 | 5,00% | 2,4600 | 2,5500 | 2,4000 | 10.114 | ,00 |
| 11/11/2015 | 2,4000 | -1,23% | 2,4300 | 2,4600 | 2,3700 | 16.830 | ,00 |
| 10/11/2015 | 2,4300 | -1,22% | 2,4900 | 2,5200 | 2,4000 | 36.596 | ,00 |
| 09/11/2015 | 2,4600 | -2,38% | 2,5500 | 2,5800 | 2,4600 | 14.229 | ,00 |
| 06/11/2015 | 2,5200 | -1,18% | 2,5500 | 2,5800 | 2,4600 | 20.499 | ,00 |
| 05/11/2015 | 2,5500 | -5,56% | 2,6400 | 2,6700 | 2,5500 | 23.322 | ,00 |
| 04/11/2015 | 2,7000 | -2,17% | 2,7300 | 2,7300 | 2,6400 | 35.633 | ,00 |
| 03/11/2015 | 2,7600 | -2,13% | 2,7900 | 2,8800 | 2,7300 | 36.735 | ,00 |
| 02/11/2015 | 2,8200 | 11,90% | 2,5800 | 2,8200 | 2,5800 | 43.242 | ,00 |
| 30/10/2015 | 2,5200 | -4,55% | 2,6400 | 2,6400 | 2,4900 | 13.265 | ,00 |
| 29/10/2015 | 2,6400 | -1,12% | 2,6700 | 2,7000 | 2,5800 | 15.947 | ,00 |
| 27/10/2015 | 2,6700 | 4,71% | 2,5500 | 2,7000 | 2,5500 | 17.096 | ,00 |
| 26/10/2015 | 2,5500 | -1,16% | 2,5800 | 2,6100 | 2,4900 | 16.662 | ,00 |
| 23/10/2015 | 2,5800 | -2,27% | 2,6700 | 2,6700 | 2,5500 | 45.152 | ,00 |
| 22/10/2015 | 2,6400 | 2,33% | 2,5800 | 2,7000 | 2,5800 | 60.658 | ,00 |
| 21/10/2015 | 2,5800 | 2,38% | 2,5200 | 2,6100 | 2,4900 | 33.479 | ,00 |
| 20/10/2015 | 2,5200 | 2,44% | 2,4600 | 2,5500 | 2,4300 | 13.210 | ,00 |
| 19/10/2015 | 2,4600 | -3,53% | 2,5800 | 2,6400 | 2,4600 | 20.697 | ,00 |
| 16/10/2015 | 2,5500 | 3,66% | 2,5200 | 2,5800 | 2,4900 | 35.397 | ,00 |
| 15/10/2015 | 2,4600 | 6,49% | 2,3100 | 2,5500 | 2,3100 | 19.754 | ,00 |
| 14/10/2015 | 2,3100 | -2,53% | 2,3700 | 2,4000 | 2,2800 | 3.196 | ,00 |
| 13/10/2015 | 2,3700 | 0,00% | 2,3700 | 2,4000 | 2,3400 | 3.863 | ,00 |
| 12/10/2015 | 2,3700 | -1,25% | 2,4000 | 2,4300 | 2,3400 | 7.523 | ,00 |
| 09/10/2015 | 2,4000 | 2,56% | 2,3700 | 2,4600 | 2,2500 | 47.973 | ,00 |
| 08/10/2015 | 2,3400 | 5,41% | 2,1600 | 2,3400 | 2,1600 | 19.354 | ,00 |
| 07/10/2015 | 2,2200 | 4,23% | 2,1900 | 2,2200 | 2,1600 | 8.800 | ,00 |
| 06/10/2015 | 2,1300 | -2,74% | 2,2200 | 2,2500 | 2,1300 | 12.161 | ,00 |
| 05/10/2015 | 2,1900 | 5,80% | 2,0400 | 2,2200 | 2,0400 | 11.247 | ,00 |
| 02/10/2015 | 2,0700 | 0,00% | 2,1000 | 2,1600 | 2,0100 | 18.388 | ,00 |
| 01/10/2015 | 2,0700 | -8,00% | 2,2500 | 2,2500 | 2,0700 | 17.799 | ,00 |
| 30/9/2015 | 2,2500 | 0,00% | 2,2500 | 2,2800 | 2,1900 | 4.856 | ,00 |
| 29/9/2015 | 2,2500 | 1,35% | 2,3100 | 2,3100 | 2,2200 | 14.711 | ,00 |
| 28/9/2015 | 2,2200 | -3,90% | 2,2800 | 2,3100 | 2,2200 | 11.657 | ,00 |
| 25/9/2015 | 2,3100 | 0,00% | 2,3400 | 2,3700 | 2,2800 | 9.301 | ,00 |
| 24/9/2015 | 2,3100 | 0,00% | 2,2800 | 2,3700 | 2,2800 | 5.949 | ,00 |
| 23/9/2015 | 2,3100 | -1,28% | 2,3400 | 2,4000 | 2,2800 | 8.379 | ,00 |
| 22/9/2015 | 2,3400 | -1,27% | 2,4000 | 2,4300 | 2,3100 | 39.292 | ,00 |
| 21/9/2015 | 2,3700 | -3,66% | 2,4300 | 2,4900 | 2,3400 | 15.881 | ,00 |
| 18/9/2015 | 2,4600 | 6,49% | 2,3400 | 2,4600 | 2,2800 | 39.218 | ,00 |
| 17/9/2015 | 2,3100 | -3,75% | 2,4300 | 2,4600 | 2,2800 | 45.169 | ,00 |
| 16/9/2015 | 2,4000 | -2,44% | 2,4600 | 2,5500 | 2,3400 | 69.199 | ,00 |
| 15/9/2015 | 2,4600 | 2,50% | 2,3700 | 2,4600 | 2,3400 | 12.720 | ,00 |
| 14/9/2015 | 2,4000 | -2,44% | 2,4300 | 2,4600 | 2,3700 | 18.687 | ,00 |
| 11/9/2015 | 2,4600 | -1,20% | 2,4900 | 2,5200 | 2,4300 | 26.593 | ,00 |
| 10/9/2015 | 2,4900 | 0,00% | 2,4600 | 2,5200 | 2,4300 | 37.100 | ,00 |
| 09/9/2015 | 2,4900 | 1,22% | 2,4900 | 2,5200 | 2,4000 | 42.504 | ,00 |
| 08/9/2015 | 2,4600 | 1,23% | 2,4600 | 2,5500 | 2,4300 | 126.193 | ,00 |
| 07/9/2015 | 2,4300 | 2,53% | 2,3700 | 2,4600 | 2,3400 | 23.588 | ,00 |
| 04/9/2015 | 2,3700 | -4,82% | 2,5200 | 2,5200 | 2,3700 | 46.161 | ,00 |
| 03/9/2015 | 2,4900 | 3,75% | 2,4300 | 2,5500 | 2,4300 | 40.828 | ,00 |
| 02/9/2015 | 2,4000 | 3,90% | 2,3100 | 2,4600 | 2,3100 | 13.236 | ,00 |
| 01/9/2015 | 2,3100 | 0,00% | 2,3100 | 2,4000 | 2,2500 | 24.657 | ,00 |
| 31/8/2015 | 2,3100 | 1,32% | 2,2800 | 2,4000 | 2,2500 | 11.489 | ,00 |
| 28/8/2015 | 2,2800 | 2,70% | 2,2500 | 2,2800 | 2,2200 | 4.419 | ,00 |
| 27/8/2015 | 2,2200 | -2,63% | 2,3100 | 2,3700 | 2,1900 | 19.834 | ,00 |
| 26/8/2015 | 2,2800 | -2,56% | 2,2800 | 2,3400 | 2,1900 | 34.978 | ,00 |
| 25/8/2015 | 2,3400 | 13,04% | 2,1600 | 2,3700 | 2,1300 | 34.134 | ,00 |
| 24/8/2015 | 2,0700 | -6,76% | 2,2200 | 2,2200 | 2,0700 | 45.760 | ,00 |
| 21/8/2015 | 2,2200 | 1,37% | 2,1900 | 2,3100 | 2,1600 | 36.071 | ,00 |
| 20/8/2015 | 2,1900 | -8,75% | 2,4000 | 2,4000 | 2,1900 | 40.654 | ,00 |
| 19/8/2015 | 2,4000 | 3,90% | 2,3400 | 2,4300 | 2,2500 | 31.815 | ,00 |
| 18/8/2015 | 2,3100 | -3,75% | 2,4300 | 2,4600 | 2,2800 | 21.134 | ,00 |
| 17/8/2015 | 2,4000 | 1,27% | 2,4000 | 2,5200 | 2,4000 | 25.009 | ,00 |
| 14/8/2015 | 2,3700 | -4,82% | 2,5200 | 2,5500 | 2,2800 | 40.344 | ,00 |
| 13/8/2015 | 2,4900 | -2,35% | 2,5800 | 2,6100 | 2,4900 | 60.548 | ,00 |
| 12/8/2015 | 2,5500 | 0,00% | 2,5500 | 2,5800 | 2,4300 | 36.185 | ,00 |
| 11/8/2015 | 2,5500 | 1,19% | 2,6100 | 2,7300 | 2,5200 | 67.163 | ,00 |
| 10/8/2015 | 2,5200 | 1,20% | 2,5500 | 2,6700 | 2,3700 | 72.169 | ,00 |
| 07/8/2015 | 2,4900 | -1,19% | 2,6700 | 2,8200 | 2,3700 | 116.011 | ,00 |
| 06/8/2015 | 2,5200 | 21,74% | 2,1600 | 2,5200 | 2,1000 | 91.404 | ,00 |
| 05/8/2015 | 2,0700 | -10,39% | 2,3100 | 2,4000 | 1,9800 | 88.279 | ,00 |
| 04/8/2015 | 2,3100 | -19,79% | 2,4900 | 2,7000 | 2,1900 | 186.113 | ,00 |
| 03/8/2015 | 2,8800 | -29,41% | 2,8800 | 2,8800 | 2,8800 | 4.720 | ,00 |
| 26/6/2015 | 4,0800 | 3,82% | 3,9000 | 4,2000 | 3,8100 | 59.945 | ,00 |
| 25/6/2015 | 3,9300 | -2,24% | 3,9000 | 4,1700 | 3,8100 | 74.238 | ,00 |
| 24/6/2015 | 4,0200 | -4,96% | 4,1400 | 4,1700 | 3,8400 | 73.028 | ,00 |
| 23/6/2015 | 4,2300 | 0,00% | 4,3200 | 4,3500 | 4,1100 | 100.987 | ,00 |
| 22/6/2015 | 4,2300 | 17,50% | 3,9900 | 4,2600 | 3,7500 | 112.244 | ,00 |
| 19/6/2015 | 3,6000 | 5,26% | 3,5700 | 3,7200 | 3,3900 | 36.822 | ,00 |
| 18/6/2015 | 3,4200 | 6,54% | 3,3300 | 3,6600 | 3,0300 | 74.742 | ,00 |
| 17/6/2015 | 3,2100 | -5,31% | 3,3300 | 3,4800 | 3,1800 | 44.848 | ,00 |
| 16/6/2015 | 3,3900 | -2,59% | 3,4800 | 3,6000 | 3,3600 | 42.458 | ,00 |
| 15/6/2015 | 3,4800 | -10,08% | 3,4200 | 3,6300 | 3,3300 | 77.446 | ,00 |
| 12/6/2015 | 3,8700 | -9,15% | 4,0500 | 4,1100 | 3,8400 | 49.325 | ,00 |
| 11/6/2015 | 4,2600 | 11,81% | 4,1100 | 4,3500 | 4,0500 | 167.026 | ,00 |
| 10/6/2015 | 3,8100 | 0,00% | 3,8700 | 3,8700 | 3,7800 | 27.890 | ,00 |
| 09/6/2015 | 3,8100 | -0,78% | 3,9600 | 4,0200 | 3,7800 | 53.669 | ,00 |
| 08/6/2015 | 3,8400 | -1,54% | 3,8700 | 4,0500 | 3,7800 | 32.359 | ,00 |
| 05/6/2015 | 3,9000 | -9,09% | 4,1100 | 4,1700 | 3,8400 | 100.336 | ,00 |
| 04/6/2015 | 4,2900 | -3,38% | 4,2300 | 4,3200 | 4,2000 | 40.251 | ,00 |
| 03/6/2015 | 4,4400 | 7,25% | 4,2600 | 4,4700 | 4,2600 | 114.287 | ,00 |
| 02/6/2015 | 4,1400 | 3,76% | 4,1700 | 4,3200 | 4,1100 | 113.693 | ,00 |
| 29/5/2015 | 3,9900 | -5,67% | 4,1700 | 4,2900 | 3,9600 | 375.963 | ,00 |
| 28/5/2015 | 4,2300 | -6,00% | 4,5300 | 4,6200 | 4,2000 | 135.345 | ,00 |
| 27/5/2015 | 4,5000 | 4,17% | 4,4400 | 4,5600 | 4,3800 | 48.058 | ,00 |
| 26/5/2015 | 4,3200 | -2,70% | 4,5000 | 4,5900 | 4,3200 | 63.593 | ,00 |
| 25/5/2015 | 4,4400 | -7,50% | 4,6200 | 4,7100 | 4,4400 | 56.889 | ,00 |
| 22/5/2015 | 4,8000 | 6,67% | 4,5900 | 4,8900 | 4,4700 | 127.334 | ,00 |
| 21/5/2015 | 4,5000 | 11,94% | 4,1100 | 4,5300 | 4,0200 | 141.866 | ,00 |
| 20/5/2015 | 4,0200 | -1,47% | 4,0800 | 4,1100 | 3,9300 | 42.713 | ,00 |
| 19/5/2015 | 4,0800 | 1,49% | 4,1400 | 4,2600 | 4,0200 | 61.110 | ,00 |
| 18/5/2015 | 4,0200 | 3,08% | 3,9000 | 4,0200 | 3,6600 | 52.279 | ,00 |
| 15/5/2015 | 3,9000 | -5,11% | 4,1400 | 4,2600 | 3,8100 | 71.237 | ,00 |
| 14/5/2015 | 4,1100 | 6,20% | 3,8700 | 4,2600 | 3,7800 | 118.678 | ,00 |
| 13/5/2015 | 3,8700 | -7,86% | 4,1700 | 4,1700 | 3,8700 | 163.732 | ,00 |
| 12/5/2015 | 4,2000 | 0,00% | 4,3200 | 4,3200 | 4,1100 | 58.142 | ,00 |
| 11/5/2015 | 4,2000 | -6,67% | 4,2900 | 4,3500 | 4,0800 | 52.837 | ,00 |
| 08/5/2015 | 4,5000 | -3,23% | 4,5900 | 4,6800 | 4,4700 | 48.898 | ,00 |
| 07/5/2015 | 4,6500 | 6,16% | 4,6800 | 4,7400 | 4,4700 | 86.069 | ,00 |
| 06/5/2015 | 4,3800 | 5,80% | 4,1400 | 4,4400 | 3,9600 | 37.473 | ,00 |
| 05/5/2015 | 4,1400 | -8,00% | 4,4100 | 4,4100 | 4,0200 | 33.608 | ,00 |
| 04/5/2015 | 4,5000 | -1,32% | 4,4400 | 4,7100 | 4,3200 | 46.754 | ,00 |
| 30/4/2015 | 4,5600 | 4,83% | 4,2000 | 4,6200 | 4,1100 | 48.289 | ,00 |
| 29/4/2015 | 4,3500 | -8,81% | 4,7100 | 4,7400 | 4,2600 | 134.559 | ,00 |
| 28/4/2015 | 4,7700 | 6,00% | 4,5300 | 4,8900 | 4,4100 | 119.112 | ,00 |
| 27/4/2015 | 4,5000 | 11,11% | 4,0800 | 4,5000 | 4,0200 | 58.426 | ,00 |
| 24/4/2015 | 4,0500 | 3,05% | 4,0800 | 4,2600 | 3,9300 | 64.552 | ,00 |
| 23/4/2015 | 3,9300 | 4,80% | 3,6600 | 3,9600 | 3,6300 | 25.689 | ,00 |
| 22/4/2015 | 3,7500 | 12,61% | 3,3300 | 3,7500 | 3,2700 | 29.717 | ,00 |
| 21/4/2015 | 3,3300 | -6,72% | 3,5400 | 3,5400 | 3,3300 | 30.265 | ,00 |
| 20/4/2015 | 3,5700 | 4,39% | 3,4800 | 3,6300 | 3,4200 | 32.916 | ,00 |
| 17/4/2015 | 3,4200 | 3,64% | 3,3900 | 3,4500 | 3,1800 | 47.578 | ,00 |
| 16/4/2015 | 3,3000 | -5,98% | 3,5100 | 3,5700 | 3,3000 | 43.205 | ,00 |
| 15/4/2015 | 3,5100 | -6,40% | 3,7200 | 3,7500 | 3,3900 | 47.807 | ,00 |
| 14/4/2015 | 3,7500 | -6,72% | 3,9000 | 3,9900 | 3,7500 | 43.865 | ,00 |
| 09/4/2015 | 4,0200 | -1,47% | 4,1100 | 4,1700 | 4,0200 | 11.567 | ,00 |
| 08/4/2015 | 4,0800 | -2,16% | 4,1700 | 4,2000 | 4,0500 | 13.385 | ,00 |
| 07/4/2015 | 4,1700 | 2,96% | 4,1700 | 4,2000 | 3,9900 | 24.262 | ,00 |
| 02/4/2015 | 4,0500 | 0,75% | 4,0200 | 4,1700 | 4,0200 | 74.900 | ,00 |
| 01/4/2015 | 4,0200 | 2,29% | 4,0800 | 4,0800 | 3,9000 | 28.565 | ,00 |
| 31/3/2015 | 3,9300 | 4,80% | 3,8400 | 3,9900 | 3,7800 | 70.329 | ,00 |
| 30/3/2015 | 3,7500 | -11,35% | 3,9600 | 4,1700 | 3,7500 | 210.024 | ,00 |
| 27/3/2015 | 4,2300 | -11,88% | 4,8300 | 4,8900 | 4,1700 | 200.575 | ,00 |
| 26/3/2015 | 4,8000 | 1,27% | 4,5900 | 4,9200 | 4,5600 | 65.581 | ,00 |
| 24/3/2015 | 4,7400 | 3,27% | 4,6500 | 4,9500 | 4,4700 | 161.037 | ,00 |
| 23/3/2015 | 4,5900 | 10,07% | 4,2600 | 4,5900 | 4,2300 | 75.280 | ,00 |
| 20/3/2015 | 4,1700 | -10,32% | 4,7400 | 4,8600 | 4,1700 | 325.605 | ,00 |
| 19/3/2015 | 4,6500 | -1,27% | 4,8300 | 4,9200 | 4,5900 | 32.637 | ,00 |
| 18/3/2015 | 4,7100 | -6,55% | 4,9800 | 5,1000 | 4,7100 | 28.993 | ,00 |
| 17/3/2015 | 5,0400 | 0,00% | 5,0400 | 5,2800 | 5,0400 | 21.096 | ,00 |
| 16/3/2015 | 5,0400 | -2,89% | 5,1900 | 5,2500 | 4,8900 | 25.325 | ,00 |
| 13/3/2015 | 5,1900 | -6,99% | 5,4600 | 5,6100 | 5,1900 | 18.863 | ,00 |
| 12/3/2015 | 5,5800 | -2,11% | 5,7900 | 5,8500 | 5,5200 | 7.549 | ,00 |
| 11/3/2015 | 5,7000 | -2,56% | 5,7600 | 6,0000 | 5,6100 | 25.959 | ,00 |
| 10/3/2015 | 5,8500 | 9,55% | 5,6400 | 5,8500 | 5,4000 | 33.651 | ,00 |
| 09/3/2015 | 5,3400 | -4,30% | 5,2800 | 5,4600 | 5,1900 | 22.709 | ,00 |
| 06/3/2015 | 5,5800 | 3,33% | 5,3700 | 5,6400 | 5,3100 | 25.850 | ,00 |
| 05/3/2015 | 5,4000 | 2,27% | 5,2200 | 5,4900 | 5,2200 | 10.215 | ,00 |
| 04/3/2015 | 5,2800 | -3,83% | 5,4300 | 5,5200 | 5,2500 | 22.119 | ,00 |
| 03/3/2015 | 5,4900 | 1,10% | 5,5500 | 5,7000 | 5,4300 | 17.867 | ,00 |
| 02/3/2015 | 5,4300 | -8,59% | 5,8500 | 5,8500 | 5,4300 | 25.098 | ,00 |
| 27/2/2015 | 5,9400 | -6,60% | 6,2100 | 6,2100 | 5,7300 | 53.130 | ,00 |
| 26/2/2015 | 6,3600 | -5,78% | 6,7500 | 6,7500 | 6,2400 | 55.501 | ,00 |
| 25/2/2015 | 6,7500 | 4,65% | 6,3600 | 6,9600 | 6,3000 | 102.214 | ,00 |
| 24/2/2015 | 6,4500 | 16,22% | 5,9400 | 6,4500 | 5,7900 | 108.094 | ,00 |
| 20/2/2015 | 5,5500 | 1,65% | 5,5800 | 5,6400 | 5,3400 | 55.211 | ,00 |
| 19/2/2015 | 5,4600 | 4,60% | 5,4300 | 5,6700 | 5,2500 | 67.871 | ,00 |
| 18/2/2015 | 5,2200 | 6,10% | 5,1000 | 5,2200 | 5,0100 | 22.914 | ,00 |
| 17/2/2015 | 4,9200 | -2,96% | 4,6500 | 5,1000 | 4,6500 | 55.070 | ,00 |
| 16/2/2015 | 5,0700 | -8,15% | 5,2500 | 5,2500 | 5,0400 | 37.378 | ,00 |
| 13/2/2015 | 5,5200 | 6,98% | 5,5200 | 5,8200 | 5,4000 | 100.450 | ,00 |
| 12/2/2015 | 5,1600 | 5,52% | 4,9500 | 5,1900 | 4,9500 | 42.472 | ,00 |
| 11/2/2015 | 4,8900 | -4,12% | 4,8300 | 4,9500 | 4,7700 | 26.047 | ,00 |
| 10/2/2015 | 5,1000 | 10,39% | 4,8000 | 5,1000 | 4,7400 | 46.359 | ,00 |
| 09/2/2015 | 4,6200 | -6,67% | 4,6800 | 4,7400 | 4,5300 | 26.537 | ,00 |
| 06/2/2015 | 4,9500 | -3,51% | 5,1300 | 5,4000 | 4,8000 | 68.140 | ,00 |
| 05/2/2015 | 5,1300 | -5,52% | 4,8000 | 5,2500 | 4,8000 | 62.082 | ,00 |
| 04/2/2015 | 5,4300 | 0,56% | 5,2200 | 5,6400 | 4,9500 | 144.328 | ,00 |
| 03/2/2015 | 5,4000 | 11,80% | 5,0100 | 5,4000 | 5,0100 | 140.190 | ,00 |
| 02/2/2015 | 4,8300 | 1,90% | 4,9500 | 5,1900 | 4,7400 | 54.354 | ,00 |
| 30/1/2015 | 4,7400 | -5,95% | 5,1000 | 5,1300 | 4,5900 | 44.893 | ,00 |
| 29/1/2015 | 5,0400 | 8,39% | 4,8600 | 5,0400 | 4,6800 | 33.985 | ,00 |
| 28/1/2015 | 4,6500 | -10,40% | 5,1300 | 5,1300 | 4,5000 | 85.532 | ,00 |
| 27/1/2015 | 5,1900 | -0,57% | 5,3400 | 5,4300 | 4,8300 | 71.147 | ,00 |
| 26/1/2015 | 5,2200 | -2,79% | 5,3100 | 5,5500 | 4,9800 | 48.496 | ,00 |
| 23/1/2015 | 5,3700 | 6,55% | 5,1600 | 5,5200 | 5,1600 | 129.687 | ,00 |
| 22/1/2015 | 5,0400 | 1,20% | 5,1300 | 5,1600 | 4,9800 | 37.941 | ,00 |
| 21/1/2015 | 4,9800 | -7,26% | 5,2800 | 5,4000 | 4,9800 | 65.156 | ,00 |
| 20/1/2015 | 5,3700 | -6,28% | 5,7600 | 6,1800 | 5,3100 | 178.581 | ,00 |
| 19/1/2015 | 5,7300 | 17,18% | 4,8900 | 5,8500 | 4,8000 | 174.992 | ,00 |
| 16/1/2015 | 4,8900 | -1,81% | 4,9800 | 4,9800 | 4,7700 | 40.961 | ,00 |
| 15/1/2015 | 4,9800 | -4,60% | 5,2500 | 5,3400 | 4,9800 | 35.865 | ,00 |
| 14/1/2015 | 5,2200 | -5,43% | 5,4600 | 5,7000 | 5,2200 | 84.581 | ,00 |
| 13/1/2015 | 5,5200 | 3,37% | 5,3400 | 5,5200 | 5,1600 | 72.004 | ,00 |
| 12/1/2015 | 5,3400 | 0,00% | 4,9500 | 5,4600 | 4,9200 | 53.485 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 0,1445 | 5.325 |
| ΑΒΑΞ | 2,7900 | 4,10 % | 0,1100 | 395.426 |
| ΛΑΒΙ | 0,9420 | 3,74 % | 0,0340 | 617.367 |
| ΑΤΕΚ | 1,4400 | 3,60 % | 0,0500 | 8.540 |
| ΤΖΚΑ | 1,3600 | 3,42 % | 0,0450 | 15.598 |
| ΠΑΠ | 3,1500 | 3,28 % | 0,1000 | 28.875 |
| ΒΙΟΣΚ | 2,9500 | 2,79 % | 0,0800 | 4.579 |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 0,0320 | 76.561 |
| ΛΑΜΨΑ | 46,4000 | 2,65 % | 1,2000 | 79 |
| NOVAL | 2,8900 | 2,48 % | 0,0700 | 147.826 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 87.916.704 |
| ΑΛΦΑ | 3,4180 | 0,09 % | 0,0030 | 39.053.957 |
| ΕΤΕ | 13,1800 | 0,38 % | 0,0500 | 23.079.461 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 13.213.395 |
| ΟΤΕ | 16,7900 | -0,94 % | -0,1600 | 9.277.449 |
| TITC | 48,1000 | 1,37 % | 0,6500 | 9.106.929 |
| ΔΕΗ | 17,9700 | -0,22 % | -0,0400 | 9.072.525 |
| MTLN | 42,1000 | 1,99 % | 0,8200 | 8.614.178 |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | -0,1800 | 8.077.525 |
| ΜΠΕΛΑ | 27,2000 | -0,15 % | -0,0400 | 7.292.158 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 87,92εκ. |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 39,05εκ. |
| ΙΝΛΟΤ | 1,0000 | -1,96 % | 3.842.619 | 3,86εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 902χιλ. |
| ΕΤΕ | 13,1800 | 0,38 % | 1.748.071 | 23,08εκ. |
| BOCHGR | 8,0000 | 0,76 % | 730.461 | 5,85εκ. |
| ΟΠΑΠ | 18,0000 | -2,12 % | 728.339 | 13,21εκ. |
| ΕΛΛΑΚΤΩΡ | 1,9020 | 0,21 % | 678.748 | 1,29εκ. |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 579,4χιλ. |
| CREDIA | 1,6220 | -1,10 % | 557.645 | 914,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 8,3000 | 1,47 % | 221.643 | 1,57 % |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 0,71 % |
| EIS | 2,0550 | -0,24 % | 106.961 | 0,70 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 0,64 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 0,51 % |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 0,49 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 0,37 % |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | 322.173 | 0,31 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 0,28 % |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 76.561 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 5.325 | 6,67 % |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | 3.192 | 6,52 % |
| ΑΤΕΚ | 1,4400 | 3,60 % | 8.540 | 6,47 % |
| ΠΡΔ | 0,4700 | -4,86 % | 43.960 | 5,67 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 162 | 5,29 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 5,08 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 5,07 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 5,04 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 4,94 % |
| ΝΤΟΤΣΟΦΤ | 28,6000 | -1,38 % | 39 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|