| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,2000 | -5,34 % | -0,3500 | 230 |
| ΚΡΙ | 19,0000 | -4,33 % | -0,8600 | 30.328 |
| ΓΕΒΚΑ | 2,3800 | -3,25 % | -0,0800 | 7.831 |
| ΞΥΛΚ | 0,2700 | -2,17 % | -0,0060 | 15.200 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 5.756.580 |
| ΟΤΟΕΛ | 11,5000 | -1,71 % | -0,2000 | 27.603 |
| ΠΡΟΝΤΕΑ | 5,9000 | -1,67 % | -0,1000 | 44.298 |
| ΠΛΑΚΡ | 14,6000 | -1,35 % | -0,2000 | 104 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 73.649 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 975.547 |
Συνεχης ενημερωση
Ο.Λ.Θ. Α.Ε. (ΟΛΘ)
38,9000 €
0,7000 (1,83%)
- Άνοιγμα 37,2000
- Υψηλό 38,9000
- Χαμηλό 36,2000
- Όγκος 4.477
- Τζίρος 171.934 €
- Πράξεις 75
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/7/2017 | 22,8000 | -4,00% | 23,8600 | 23,8600 | 22,8000 | 6.167 | 140.897,00 |
| 21/7/2017 | 23,7500 | 0,13% | 23,3000 | 23,7500 | 23,3000 | 3 | 70,00 |
| 20/7/2017 | 23,7200 | 2,55% | 23,1000 | 23,7200 | 23,0900 | 526 | 12.178,00 |
| 19/7/2017 | 23,1300 | -1,57% | 23,3000 | 23,3000 | 23,1000 | 785 | 18.189,00 |
| 18/7/2017 | 23,5000 | 0,00% | 23,5000 | 24,0000 | 23,5000 | 311 | 7.309,00 |
| 17/7/2017 | 23,5000 | -0,42% | 23,6000 | 23,6000 | 23,2100 | 530 | 12.449,00 |
| 14/7/2017 | 23,6000 | -1,26% | 23,7900 | 23,8100 | 23,4500 | 1.140 | 26.898,00 |
| 13/7/2017 | 23,9000 | 1,06% | 23,6400 | 23,9400 | 23,3500 | 6.061 | 143.761,00 |
| 12/7/2017 | 23,6500 | -0,21% | 23,7000 | 23,7000 | 23,0000 | 292 | 6.788,00 |
| 11/7/2017 | 23,7000 | -0,42% | 23,9000 | 23,9000 | 23,5000 | 7.408 | 174.576,00 |
| 10/7/2017 | 23,8000 | 5,31% | 22,6200 | 23,8900 | 22,6200 | 10.973 | 252.210,00 |
| 07/7/2017 | 22,6000 | 0,89% | 22,2200 | 22,7200 | 22,2200 | 1.253 | 28.114,00 |
| 06/7/2017 | 22,4000 | 1,73% | 22,4000 | 22,6000 | 22,3000 | 805 | 18.084,00 |
| 05/7/2017 | 22,0200 | 0,09% | 21,6400 | 22,6800 | 21,6400 | 7.382 | 163.865,00 |
| 04/7/2017 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 21,8600 | 878 | 19.302,00 |
| 03/7/2017 | 22,0000 | -0,90% | 22,1800 | 22,1800 | 21,8000 | 895 | 19.698,00 |
| 30/6/2017 | 22,2000 | 0,09% | 22,1000 | 22,2500 | 22,0000 | 1.243 | 27.593,00 |
| 29/6/2017 | 22,1800 | 1,37% | 22,1800 | 22,2500 | 21,5100 | 805 | 17.854,00 |
| 28/6/2017 | 21,8800 | 0,83% | 21,1200 | 22,2000 | 21,0000 | 1.552 | 34.015,00 |
| 27/6/2017 | 21,7000 | -0,14% | 21,9800 | 21,9900 | 21,7000 | 91 | 1.991,00 |
| 26/6/2017 | 21,7300 | -1,18% | 22,0900 | 22,0900 | 21,1100 | 1.698 | 37.327,00 |
| 23/6/2017 | 21,9900 | 0,87% | 21,6900 | 22,0000 | 21,6900 | 3.669 | 80.563,00 |
| 22/6/2017 | 21,8000 | 2,35% | 21,4000 | 21,8400 | 21,4000 | 12.374 | 269.522,00 |
| 21/6/2017 | 21,3000 | 1,43% | 21,0000 | 21,3600 | 21,0000 | 17.674 | 371.776,00 |
| 20/6/2017 | 21,0000 | 1,55% | 20,3300 | 21,0100 | 20,3300 | 24.196 | 506.006,00 |
| 19/6/2017 | 20,6800 | 0,88% | 20,7500 | 20,7600 | 20,5000 | 1.414 | 29.160,00 |
| 16/6/2017 | 20,5000 | 0,00% | 20,9800 | 20,9900 | 20,3500 | 14.638 | 298.278,00 |
| 15/6/2017 | 20,5000 | -0,49% | 20,8000 | 20,8500 | 20,3500 | 2.722 | 55.447,00 |
| 14/6/2017 | 20,6000 | -0,58% | 20,7100 | 20,7100 | 20,6000 | 170 | 3.507,00 |
| 13/6/2017 | 20,7200 | -0,34% | 20,5200 | 20,8000 | 20,5000 | 548 | 11.270,00 |
| 12/6/2017 | 20,7900 | 0,92% | 20,6200 | 20,8000 | 20,5200 | 526 | 10.894,00 |
| 09/6/2017 | 20,6000 | -0,39% | 20,5400 | 20,6800 | 20,5400 | 86 | 1.777,00 |
| 08/6/2017 | 20,6800 | 0,73% | 20,5300 | 20,7000 | 20,5100 | 483 | 9.960,00 |
| 07/6/2017 | 20,5300 | 0,59% | 20,4900 | 20,8500 | 20,4900 | 4.408 | 90.495,00 |
| 06/6/2017 | 20,4100 | -2,58% | 21,0000 | 21,0000 | 20,4100 | 666 | 13.688,00 |
| 02/6/2017 | 20,9500 | -0,10% | 20,9000 | 20,9500 | 20,6400 | 270 | 5.612,00 |
| 01/6/2017 | 20,9700 | 2,19% | 20,4300 | 21,0000 | 20,4100 | 3.801 | 79.322,00 |
| 31/5/2017 | 20,5200 | -1,30% | 20,7200 | 20,7200 | 20,3100 | 12.819 | 263.180,00 |
| 30/5/2017 | 20,7900 | -0,81% | 20,9000 | 20,9400 | 20,7600 | 2.613 | 54.363,00 |
| 29/5/2017 | 20,9600 | -0,10% | 20,8000 | 21,0000 | 20,8000 | 2.628 | 54.879,00 |
| 26/5/2017 | 20,9800 | -0,05% | 20,9900 | 21,0000 | 20,9000 | 8.348 | 175.242,00 |
| 25/5/2017 | 20,9900 | 1,16% | 20,7500 | 20,9900 | 20,7000 | 2.333 | 48.340,00 |
| 24/5/2017 | 20,7500 | -1,24% | 21,2500 | 21,2500 | 20,4600 | 12.775 | 268.397,00 |
| 23/5/2017 | 21,0100 | 0,29% | 20,9100 | 21,0200 | 20,9100 | 2.208 | 46.326,00 |
| 22/5/2017 | 20,9500 | -0,95% | 20,8000 | 21,1500 | 20,8000 | 27.009 | 566.969,00 |
| 19/5/2017 | 21,1500 | 1,63% | 21,0000 | 21,1600 | 20,9000 | 3.571 | 74.915,00 |
| 18/5/2017 | 20,8100 | -0,43% | 20,9000 | 20,9000 | 20,7400 | 1.153 | 24.055,00 |
| 17/5/2017 | 20,9000 | 0,00% | 20,9200 | 21,0000 | 20,8900 | 903 | 18.875,00 |
| 16/5/2017 | 20,9000 | -2,79% | 20,9000 | 21,3000 | 20,9000 | 1.711 | 36.105,00 |
| 15/5/2017 | 21,5000 | 0,00% | 21,4900 | 21,5000 | 21,4900 | 545 | 11.714,00 |
| 12/5/2017 | 21,5000 | 0,05% | 21,4000 | 21,5000 | 20,8100 | 5.022 | 107.730,00 |
| 11/5/2017 | 21,4900 | 1,42% | 21,2000 | 21,4900 | 21,0000 | 5.361 | 113.592,00 |
| 10/5/2017 | 21,1900 | 1,73% | 20,8400 | 21,2200 | 20,8300 | 14.727 | 312.000,00 |
| 09/5/2017 | 20,8300 | 0,00% | 20,7600 | 20,9900 | 20,4000 | 1.707 | 35.170,00 |
| 08/5/2017 | 20,8300 | 1,56% | 20,5100 | 20,9000 | 20,5000 | 2.918 | 60.529,00 |
| 05/5/2017 | 20,5100 | -0,44% | 20,4200 | 20,9500 | 20,4200 | 837 | 17.169,00 |
| 04/5/2017 | 20,6000 | -0,68% | 20,7500 | 21,1400 | 20,5000 | 1.992 | 41.282,00 |
| 03/5/2017 | 20,7400 | -1,71% | 20,8200 | 21,1000 | 20,7000 | 1.138 | 23.700,00 |
| 02/5/2017 | 21,1000 | -0,38% | 21,2000 | 21,2000 | 20,8000 | 1.103 | 23.218,00 |
| 28/4/2017 | 21,1800 | 0,28% | 21,1700 | 21,2000 | 20,9000 | 2.810 | 59.415,00 |
| 27/4/2017 | 21,1200 | 0,33% | 21,0400 | 21,2000 | 21,0100 | 5.209 | 109.945,00 |
| 26/4/2017 | 21,0500 | -1,17% | 21,4800 | 21,4800 | 21,0100 | 2.512 | 53.303,00 |
| 25/4/2017 | 21,3000 | 3,85% | 21,5000 | 21,5500 | 21,0100 | 34.569 | 741.964,00 |
| 24/4/2017 | 20,5100 | 0,05% | 20,7500 | 20,7600 | 20,5000 | 2.208 | 45.444,00 |
| 21/4/2017 | 20,5000 | -0,24% | 20,5100 | 20,6100 | 20,5000 | 341 | 7.005,00 |
| 20/4/2017 | 20,5500 | -0,05% | 20,5000 | 20,6000 | 20,4000 | 1.806 | 37.072,00 |
| 19/4/2017 | 20,5600 | 0,29% | 20,0100 | 20,7800 | 20,0100 | 252 | 5.162,00 |
| 18/4/2017 | 20,5000 | -1,77% | 20,9000 | 21,0000 | 20,5000 | 1.026 | 21.340,00 |
| 13/4/2017 | 20,8700 | 1,11% | 19,7200 | 20,8800 | 19,7200 | 1.204 | 24.774,00 |
| 12/4/2017 | 20,6400 | 0,44% | 20,6000 | 20,8400 | 20,5900 | 2.850 | 58.784,00 |
| 11/4/2017 | 20,5500 | 2,80% | 20,0000 | 20,5500 | 20,0000 | 654 | 13.287,00 |
| 10/4/2017 | 19,9900 | -0,05% | 19,9400 | 20,0000 | 19,9000 | 561 | 11.212,00 |
| 07/4/2017 | 20,0000 | 0,00% | 19,9900 | 20,0000 | 19,9900 | 561 | 11.219,00 |
| 06/4/2017 | 20,0000 | 0,76% | 19,9900 | 20,0000 | 19,9900 | 1.100 | 21.998,00 |
| 05/4/2017 | 19,8500 | 1,79% | 19,6000 | 19,8500 | 19,6000 | 560 | 11.088,00 |
| 04/4/2017 | 19,5000 | -2,16% | 19,5000 | 19,8000 | 19,5000 | 451 | 8.794,00 |
| 03/4/2017 | 19,9300 | 0,66% | 19,9900 | 20,0000 | 19,5100 | 58 | 1.156,00 |
| 31/3/2017 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 30/3/2017 | 19,8000 | 1,02% | 19,9200 | 19,9500 | 19,6100 | 568 | 11.228,00 |
| 29/3/2017 | 19,6000 | -0,51% | 19,6000 | 19,6000 | 19,6000 | 233 | 4.566,00 |
| 28/3/2017 | 19,7000 | -0,25% | 19,8500 | 19,8500 | 19,4000 | 2.816 | 55.528,00 |
| 27/3/2017 | 19,7500 | -0,95% | 20,1300 | 20,1300 | 19,7500 | 635 | 12.673,00 |
| 24/3/2017 | 19,9400 | 1,73% | 19,7000 | 20,0000 | 19,7000 | 5.282 | 104.410,00 |
| 23/3/2017 | 19,6000 | 1,92% | 19,3000 | 19,6000 | 19,3000 | 1.366 | 26.561,00 |
| 22/3/2017 | 19,2300 | -1,28% | 19,2000 | 19,2800 | 19,2000 | 140 | 2.692,00 |
| 21/3/2017 | 19,4800 | 2,96% | 18,9200 | 19,5000 | 18,9200 | 1.203 | 23.419,00 |
| 20/3/2017 | 18,9200 | -1,46% | 18,9200 | 18,9500 | 18,9200 | 656 | 12.423,00 |
| 17/3/2017 | 19,2000 | 0,73% | 18,7100 | 19,3700 | 18,7100 | 92 | 1.744,00 |
| 16/3/2017 | 19,0600 | 0,58% | 18,9800 | 19,0600 | 18,9700 | 51 | 968,00 |
| 15/3/2017 | 18,9500 | -2,17% | 19,0500 | 19,4000 | 18,9500 | 139 | 2.643,00 |
| 14/3/2017 | 19,3700 | 1,04% | 19,0200 | 19,5400 | 19,0000 | 3.939 | 76.036,00 |
| 13/3/2017 | 19,1700 | -0,88% | 19,4600 | 19,4700 | 19,0200 | 205 | 3.928,00 |
| 10/3/2017 | 19,3400 | 1,95% | 19,0000 | 19,3800 | 19,0000 | 230 | 4.447,00 |
| 09/3/2017 | 18,9700 | -1,51% | 19,2500 | 19,3500 | 18,9700 | 681 | 12.990,00 |
| 08/3/2017 | 19,2600 | 2,45% | 18,8000 | 19,2600 | 18,7700 | 162 | 3.055,00 |
| 07/3/2017 | 18,8000 | 0,80% | 18,9700 | 19,1700 | 18,8000 | 1.696 | 32.181,00 |
| 06/3/2017 | 18,6500 | -1,79% | 18,6500 | 18,9900 | 18,6500 | 72 | 1.354,00 |
| 03/3/2017 | 18,9900 | 2,65% | 18,9400 | 18,9900 | 18,6500 | 474 | 8.973,00 |
| 02/3/2017 | 18,5000 | -2,06% | 18,9000 | 18,9100 | 18,5000 | 208 | 3.930,00 |
| 01/3/2017 | 18,8900 | 0,75% | 19,1600 | 19,1600 | 18,8400 | 280 | 5.288,34 |
| 28/2/2017 | 18,7500 | 0,00% | 18,7500 | 18,7500 | 18,7500 | ,00 | |
| 24/2/2017 | 18,7500 | -0,21% | 18,9900 | 18,9900 | 18,3000 | 320 | 5.890,00 |
| 23/2/2017 | 18,7900 | -0,05% | 18,4200 | 18,7900 | 18,4000 | 434 | 8.003,00 |
| 22/2/2017 | 18,8000 | -0,48% | 19,1000 | 19,1000 | 18,8000 | 126 | 2.369,00 |
| 21/2/2017 | 18,8900 | -0,89% | 18,6300 | 18,9700 | 18,6300 | 342 | 6.448,00 |
| 20/2/2017 | 19,0600 | -0,52% | 18,8000 | 19,0600 | 18,4500 | 304 | 5.664,00 |
| 17/2/2017 | 19,1600 | 0,84% | 19,1600 | 19,1600 | 19,1600 | 1 | 19,00 |
| 16/2/2017 | 19,0000 | 3,09% | 18,6400 | 19,0000 | 18,4200 | 666 | 12.436,00 |
| 15/2/2017 | 18,4300 | -1,44% | 19,1000 | 19,1000 | 18,4100 | 178 | 3.293,00 |
| 14/2/2017 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | ,00 | |
| 13/2/2017 | 18,7000 | 0,00% | 18,4100 | 18,7000 | 18,4100 | 519 | 9.703,00 |
| 10/2/2017 | 18,7000 | -0,95% | 19,1000 | 19,1000 | 18,5300 | 423 | 8.041,00 |
| 09/2/2017 | 18,8800 | -0,58% | 19,1000 | 19,1000 | 18,4400 | 33 | 614,00 |
| 08/2/2017 | 18,9900 | 0,21% | 19,1000 | 19,1000 | 18,9800 | 71 | 1.348,00 |
| 07/2/2017 | 18,9500 | -0,26% | 18,7000 | 18,9500 | 18,5000 | 807 | 15.026,00 |
| 06/2/2017 | 19,0000 | 0,00% | 19,0000 | 19,4700 | 19,0000 | 749 | 14.234,00 |
| 03/2/2017 | 19,0000 | -0,26% | 18,9900 | 19,0000 | 18,9900 | 125 | 2.374,00 |
| 02/2/2017 | 19,0500 | -0,21% | 19,4800 | 19,4800 | 19,0000 | 121 | 2.305,00 |
| 01/2/2017 | 19,0900 | -2,05% | 19,2500 | 19,2900 | 19,0900 | 206 | 3.947,00 |
| 31/1/2017 | 19,4900 | 4,78% | 19,4900 | 19,4900 | 19,4900 | 1 | 19,49 |
| 30/1/2017 | 18,6000 | -1,90% | 19,5800 | 19,5800 | 18,6000 | 224 | 4.174,71 |
| 27/1/2017 | 18,9600 | -3,27% | 19,3400 | 19,3400 | 18,6900 | 1.296 | 24.391,83 |
| 26/1/2017 | 19,6000 | 1,98% | 19,6000 | 19,6000 | 19,6000 | 1 | 19,60 |
| 25/1/2017 | 19,2200 | -0,41% | 18,8000 | 19,2200 | 18,7600 | 428 | 8.166,77 |
| 24/1/2017 | 19,3000 | -0,21% | 19,3000 | 19,3000 | 19,3000 | 15 | 289,50 |
| 23/1/2017 | 19,3400 | 0,16% | 19,3100 | 19,5500 | 18,6100 | 225 | 4.256,35 |
| 20/1/2017 | 19,3100 | -0,21% | 19,3200 | 19,3200 | 19,2900 | 336 | 6.484,82 |
| 19/1/2017 | 19,3500 | 0,52% | 19,0000 | 19,4000 | 19,0000 | 42 | 798,75 |
| 18/1/2017 | 19,2500 | 1,32% | 19,3400 | 19,3400 | 19,2500 | 9 | 173,41 |
| 17/1/2017 | 19,0000 | -1,04% | 19,5000 | 19,5000 | 19,0000 | 755 | 14.469,25 |
| 16/1/2017 | 19,2000 | 1,37% | 18,9400 | 19,2900 | 18,5100 | 603 | 11.408,74 |
| 13/1/2017 | 18,9400 | -3,22% | 19,3000 | 19,5600 | 18,6800 | 4.505 | 85.377,00 |
| 12/1/2017 | 19,5700 | 3,00% | 19,0000 | 19,5700 | 19,0000 | 3.404 | 65.373,00 |
| 11/1/2017 | 19,0000 | 2,93% | 18,9500 | 19,2000 | 18,6000 | 6.638 | 125.302,00 |
| 10/1/2017 | 18,4600 | 3,71% | 17,8000 | 18,7600 | 17,8000 | 14.938 | 271.530,00 |
| 09/1/2017 | 17,8000 | 0,79% | 17,8000 | 17,8000 | 17,7000 | 4.639 | 82.564,00 |
| 05/1/2017 | 17,6600 | -0,23% | 17,7500 | 17,7500 | 17,6600 | 275 | 4.876,00 |
| 04/1/2017 | 17,7000 | -0,56% | 17,8000 | 17,8000 | 17,6300 | 1.150 | 20.354,00 |
| 03/1/2017 | 17,8000 | 0,62% | 17,6500 | 17,9000 | 17,6500 | 1.712 | 30.482,00 |
| 02/1/2017 | 17,6900 | 0,80% | 17,6000 | 17,7000 | 17,5500 | 237 | 4.181,00 |
| 30/12/2016 | 17,5500 | 0,17% | 17,7000 | 17,7000 | 17,5100 | 900 | 15.862,55 |
| 29/12/2016 | 17,5200 | -1,02% | 17,7900 | 17,7900 | 17,5100 | 1.010 | 17.786,10 |
| 28/12/2016 | 17,7000 | 0,57% | 17,7000 | 17,7000 | 17,7000 | 273 | 4.832,10 |
| 27/12/2016 | 17,6000 | 0,23% | 17,7000 | 17,7000 | 17,5100 | 1.198 | 21.054,91 |
| 23/12/2016 | 17,5600 | -1,29% | 17,6500 | 17,8000 | 17,5100 | 411 | 7.217,46 |
| 22/12/2016 | 17,7900 | -1,06% | 17,8000 | 17,8000 | 17,7500 | 800 | 14.223,56 |
| 21/12/2016 | 17,9800 | 1,35% | 17,9800 | 18,0000 | 17,9600 | 41 | 736,90 |
| 20/12/2016 | 17,7400 | -0,34% | 17,7000 | 17,7500 | 17,1000 | 7.284 | 128.600,89 |
| 19/12/2016 | 17,8000 | 0,00% | 17,7000 | 17,8000 | 17,7000 | 1.010 | 17.962,00 |
| 16/12/2016 | 17,8000 | 0,45% | 17,7900 | 17,8000 | 17,7900 | 12 | 213,58 |
| 15/12/2016 | 17,7200 | -0,17% | 17,7000 | 17,9000 | 17,5000 | 1.681 | 29.731,42 |
| 14/12/2016 | 17,7500 | -0,28% | 17,8000 | 18,0000 | 17,6400 | 1.874 | 33.464,06 |
| 13/12/2016 | 17,8000 | 1,14% | 17,6000 | 17,8000 | 17,6000 | 445 | 7.872,30 |
| 12/12/2016 | 17,6000 | -0,56% | 17,6500 | 17,9500 | 17,6000 | 253 | 4.456,75 |
| 09/12/2016 | 17,7000 | -1,34% | 17,8000 | 17,9000 | 17,7000 | 536 | 9.558,23 |
| 08/12/2016 | 17,9400 | 0,90% | 17,9000 | 18,1800 | 17,9000 | 2.023 | 36.341,31 |
| 07/12/2016 | 17,7800 | -0,84% | 17,8000 | 18,0000 | 17,5600 | 55.262 | 978.617,31 |
| 06/12/2016 | 17,9300 | -0,22% | 18,0000 | 18,0000 | 17,8800 | 86 | 1.547,71 |
| 05/12/2016 | 17,9700 | -0,17% | 17,9900 | 18,0000 | 17,8300 | 386 | 6.944,74 |
| 02/12/2016 | 18,0000 | -0,50% | 17,9000 | 18,0000 | 17,9000 | 834 | 14.988,90 |
| 01/12/2016 | 18,0900 | -0,60% | 18,1100 | 18,1900 | 17,7000 | 892 | 16.001,58 |
| 30/11/2016 | 18,2000 | 0,28% | 18,4000 | 18,4000 | 18,2000 | 1.685 | 30.669,19 |
| 29/11/2016 | 18,1500 | -1,52% | 18,2100 | 18,4900 | 18,1000 | 2.852 | 52.116,06 |
| 28/11/2016 | 18,4300 | 0,00% | 18,4300 | 18,4300 | 18,4300 | ,00 | |
| 25/11/2016 | 18,4300 | 0,60% | 18,4700 | 18,4700 | 18,2100 | 196 | 3.585,69 |
| 24/11/2016 | 18,3200 | -0,38% | 18,3000 | 18,4000 | 18,3000 | 850 | 15.583,70 |
| 23/11/2016 | 18,3900 | -0,54% | 18,4800 | 18,4900 | 18,3000 | 679 | 12.471,21 |
| 22/11/2016 | 18,4900 | -0,27% | 18,4000 | 18,4900 | 18,3400 | 755 | 13.901,77 |
| 21/11/2016 | 18,5400 | 0,11% | 18,5400 | 18,5400 | 18,3200 | 675 | 12.490,42 |
| 18/11/2016 | 18,5200 | 0,11% | 18,5900 | 18,6000 | 18,4000 | 2.237 | 41.491,18 |
| 17/11/2016 | 18,5000 | 0,00% | 18,4900 | 18,5900 | 18,4900 | 1.730 | 32.017,44 |
| 16/11/2016 | 18,5000 | 1,26% | 18,2700 | 18,5000 | 18,1800 | 1.742 | 31.871,21 |
| 15/11/2016 | 18,2700 | -0,49% | 18,2700 | 18,2700 | 18,2700 | 29 | 529,83 |
| 14/11/2016 | 18,3600 | -0,22% | 18,3500 | 18,5000 | 18,2500 | 369 | 6.769,82 |
| 11/11/2016 | 18,4000 | -0,33% | 18,2000 | 18,4000 | 18,2000 | 1.256 | 23.037,01 |
| 10/11/2016 | 18,4600 | 2,05% | 18,0700 | 18,5000 | 18,0600 | 572 | 10.364,96 |
| 09/11/2016 | 18,0900 | -1,47% | 18,0800 | 18,4000 | 18,0100 | 1.317 | 23.812,97 |
| 08/11/2016 | 18,3600 | -0,70% | 18,2600 | 18,4500 | 18,2500 | 181 | 3.321,46 |
| 07/11/2016 | 18,4900 | 0,49% | 18,4200 | 18,5000 | 18,4200 | 390 | 7.198,81 |
| 04/11/2016 | 18,4000 | 0,93% | 18,4000 | 18,4000 | 18,4000 | 5 | 92,00 |
| 03/11/2016 | 18,2300 | -0,16% | 18,3000 | 18,3000 | 18,2300 | 380 | 6.937,97 |
| 02/11/2016 | 18,2600 | -0,76% | 18,3500 | 18,3500 | 18,2200 | 497 | 9.095,15 |
| 01/11/2016 | 18,4000 | 0,00% | 18,3500 | 18,4000 | 18,3500 | 167 | 3.067,80 |
| 31/10/2016 | 18,4000 | 0,00% | 18,5000 | 18,5000 | 18,4000 | 1.680 | 30.923,35 |
| 27/10/2016 | 18,4000 | -0,27% | 18,4500 | 18,4500 | 18,3800 | 1.981 | 36.517,00 |
| 26/10/2016 | 18,4500 | 0,82% | 18,3000 | 18,4500 | 18,3000 | 25 | 459,00 |
| 25/10/2016 | 18,3000 | 0,55% | 18,3000 | 18,3000 | 18,2300 | 2.403 | 43.960,60 |
| 24/10/2016 | 18,2000 | -0,55% | 18,3000 | 18,3000 | 18,2000 | 1.254 | 22.937,10 |
| 21/10/2016 | 18,3000 | 0,00% | 18,3000 | 18,4000 | 18,3000 | 1.523 | 27.897,00 |
| 20/10/2016 | 18,3000 | 0,00% | 18,3000 | 18,3000 | 18,2300 | 814 | 14.875,77 |
| 19/10/2016 | 18,3000 | -1,08% | 18,4000 | 18,4000 | 18,3000 | 866 | 15.867,80 |
| 18/10/2016 | 18,5000 | 0,43% | 18,5000 | 18,5000 | 18,2000 | 1.720 | 31.624,71 |
| 17/10/2016 | 18,4200 | -0,43% | 18,5000 | 18,5000 | 18,4000 | 1.045 | 19.230,70 |
| 14/10/2016 | 18,5000 | 0,54% | 18,4900 | 18,5000 | 18,4900 | 1.600 | 29.599,90 |
| 13/10/2016 | 18,4000 | 1,38% | 18,2000 | 18,4000 | 18,2000 | 55 | 1.001,95 |
| 12/10/2016 | 18,1500 | -1,84% | 18,1500 | 18,1500 | 18,1500 | 173 | 3.139,95 |
| 11/10/2016 | 18,4900 | -0,05% | 18,4900 | 18,5000 | 18,1100 | 496 | 9.145,64 |
| 10/10/2016 | 18,5000 | 0,27% | 18,5000 | 18,5000 | 18,4000 | 1.338 | 24.734,60 |
| 07/10/2016 | 18,4500 | -0,16% | 18,4900 | 18,5000 | 18,4500 | 2.424 | 44.832,50 |
| 06/10/2016 | 18,4800 | 0,00% | 18,4800 | 18,4800 | 18,4800 | 4 | 73,92 |
| 05/10/2016 | 18,4800 | -0,11% | 18,0700 | 18,5000 | 18,0700 | 3 | 55,05 |
| 04/10/2016 | 18,5000 | 0,00% | 18,4800 | 19,1400 | 18,4800 | 896 | 16.579,53 |
| 03/10/2016 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 30/9/2016 | 18,5000 | -1,28% | 18,5000 | 18,5000 | 18,5000 | 350 | 6.475,00 |
| 29/9/2016 | 18,7400 | 3,82% | 18,6800 | 18,7400 | 18,6800 | 8 | 149,60 |
| 28/9/2016 | 18,0500 | -0,82% | 18,2000 | 18,2000 | 18,0500 | 735 | 13.342,14 |
| 27/9/2016 | 18,2000 | -2,67% | 18,5000 | 18,5000 | 18,2000 | 155 | 2.858,50 |
| 26/9/2016 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | ,00 | |
| 23/9/2016 | 18,7000 | 2,19% | 18,4500 | 18,7000 | 18,4500 | 95 | 1.771,50 |
| 22/9/2016 | 18,3000 | -0,54% | 19,3600 | 19,3600 | 18,3000 | 399 | 7.333,44 |
| 21/9/2016 | 18,4000 | 0,22% | 18,6500 | 18,6500 | 18,3000 | 303 | 5.574,50 |
| 20/9/2016 | 18,3600 | 0,05% | 18,6000 | 18,6000 | 18,1200 | 1.210 | 22.208,78 |
| 19/9/2016 | 18,3500 | -2,24% | 18,2700 | 18,6500 | 18,0900 | 1.373 | 25.086,64 |
| 16/9/2016 | 18,7700 | 2,34% | 18,5000 | 18,7700 | 18,5000 | 434 | 8.098,93 |
| 15/9/2016 | 18,3400 | -1,03% | 18,4100 | 18,5000 | 18,3200 | 255 | 4.704,52 |
| 14/9/2016 | 18,5300 | -0,48% | 18,5000 | 18,9900 | 18,5000 | 281 | 5.206,99 |
| 13/9/2016 | 18,6200 | -1,74% | 18,7000 | 19,0000 | 18,6200 | 488 | 9.115,98 |
| 12/9/2016 | 18,9500 | -0,26% | 18,9500 | 18,9500 | 18,9500 | 29 | 549,55 |
| 09/9/2016 | 19,0000 | 0,00% | 18,9200 | 19,0000 | 18,7200 | 1.615 | 30.386,17 |
| 08/9/2016 | 19,0000 | 0,00% | 19,2400 | 19,2400 | 19,0000 | 512 | 9.728,24 |
| 07/9/2016 | 19,0000 | -0,58% | 19,1000 | 19,1000 | 19,0000 | 1.400 | 26.609,50 |
| 06/9/2016 | 19,1100 | -2,95% | 19,1300 | 19,4600 | 19,0000 | 2.344 | 44.775,93 |
| 05/9/2016 | 19,6900 | -0,25% | 19,7000 | 19,7000 | 19,1000 | 510 | 9.854,50 |
| 02/9/2016 | 19,7400 | 0,00% | 19,7400 | 19,7400 | 19,7400 | 1 | 19,74 |
| 01/9/2016 | 19,7400 | 0,00% | 19,7400 | 19,7400 | 19,7400 | ,00 | |
| 31/8/2016 | 19,7400 | 0,00% | 19,7200 | 19,7400 | 19,7000 | 357 | 7.045,04 |
| 30/8/2016 | 19,7400 | 0,00% | 19,7400 | 19,7400 | 19,7400 | ,00 | |
| 29/8/2016 | 19,7400 | 1,23% | 19,7700 | 19,7700 | 19,7300 | 71 | 1.401,58 |
| 26/8/2016 | 19,5000 | -1,96% | 19,1400 | 19,5000 | 19,1400 | 63 | 1.210,50 |
| 25/8/2016 | 19,8900 | -0,25% | 19,8900 | 19,8900 | 19,8900 | 100 | 1.989,00 |
| 24/8/2016 | 19,9400 | 0,00% | 19,9400 | 19,9400 | 19,9400 | ,00 | |
| 23/8/2016 | 19,9400 | 0,00% | 19,9400 | 19,9400 | 19,9400 | ,00 | |
| 22/8/2016 | 19,9400 | 3,21% | 19,3200 | 19,9400 | 19,0100 | 357 | 6.871,08 |
| 19/8/2016 | 19,3200 | -0,21% | 19,4000 | 19,8000 | 19,2000 | 320 | 6.214,15 |
| 18/8/2016 | 19,3600 | -0,72% | 19,6500 | 19,6500 | 19,3600 | 10 | 193,95 |
| 17/8/2016 | 19,5000 | -0,15% | 19,7500 | 19,7500 | 19,5000 | 42 | 820,50 |
| 16/8/2016 | 19,5300 | -1,11% | 17,7800 | 19,9800 | 17,7800 | 7.896 | 148.552,32 |
| 12/8/2016 | 19,7500 | -0,50% | 19,7500 | 19,7500 | 19,7500 | 135 | 2.666,25 |
| 11/8/2016 | 19,8500 | -0,40% | 19,8800 | 19,8900 | 19,8500 | 465 | 9.245,55 |
| 10/8/2016 | 19,9300 | -0,10% | 19,9300 | 19,9300 | 19,9300 | 280 | 5.580,40 |
| 09/8/2016 | 19,9500 | 0,00% | 19,6000 | 19,9800 | 19,6000 | 645 | 12.782,08 |
| 08/8/2016 | 19,9500 | -0,15% | 19,9500 | 19,9500 | 19,9500 | 9 | 179,55 |
| 05/8/2016 | 19,9800 | 0,00% | 19,9800 | 19,9800 | 19,9800 | 284 | 5.674,32 |
| 04/8/2016 | 19,9800 | -2,30% | 20,4500 | 20,4500 | 19,9800 | 803 | 16.054,10 |
| 03/8/2016 | 20,4500 | -0,92% | 20,6000 | 20,6100 | 19,7200 | 340 | 6.832,71 |
| 02/8/2016 | 20,6400 | 0,00% | 20,6400 | 20,6400 | 20,6400 | ,00 | |
| 01/8/2016 | 20,6400 | 1,18% | 20,0000 | 20,6500 | 20,0000 | 314 | 6.289,06 |
| 29/7/2016 | 20,4000 | 1,29% | 20,3600 | 20,7000 | 19,8000 | 415 | 8.369,79 |
| 28/7/2016 | 20,1400 | -0,30% | 19,5000 | 20,3000 | 19,5000 | 666 | 13.169,91 |
| 27/7/2016 | 20,2000 | -0,79% | 20,3600 | 20,5000 | 19,5000 | 382 | 7.607,36 |
| 26/7/2016 | 20,3600 | 0,74% | 20,0000 | 20,5000 | 20,0000 | 237 | 4.749,93 |
| 25/7/2016 | 20,2100 | -0,05% | 20,6400 | 20,6400 | 20,0000 | 174 | 3.490,42 |
| 22/7/2016 | 20,2200 | 0,10% | 20,2100 | 20,2500 | 20,2100 | 108 | 2.182,76 |
| 21/7/2016 | 20,2000 | 1,61% | 19,5000 | 20,4000 | 19,5000 | 738 | 14.643,49 |
| 20/7/2016 | 19,8800 | 3,33% | 19,4600 | 20,0000 | 19,4600 | 382 | 7.480,62 |
| 19/7/2016 | 19,2400 | 1,48% | 19,2400 | 19,2400 | 19,2400 | 10 | 192,40 |
| 18/7/2016 | 18,9600 | -2,57% | 19,3500 | 19,3500 | 18,8700 | 999 | 18.911,21 |
| 15/7/2016 | 19,4600 | -2,06% | 19,4000 | 19,5000 | 19,4000 | 631 | 12.266,50 |
| 14/7/2016 | 19,8700 | 3,22% | 18,7300 | 19,8900 | 18,7300 | 179 | 3.478,62 |
| 13/7/2016 | 19,2500 | -0,57% | 19,2800 | 19,2800 | 19,2000 | 174 | 3.347,86 |
| 12/7/2016 | 19,3600 | -0,21% | 19,3800 | 19,3800 | 18,8000 | 860 | 16.173,10 |
| 11/7/2016 | 19,4000 | 0,05% | 19,6000 | 19,6000 | 19,0000 | 447 | 8.572,39 |
| 08/7/2016 | 19,3900 | 0,00% | 19,3900 | 19,3900 | 19,3900 | ,00 | |
| 07/7/2016 | 19,3900 | -0,05% | 19,3900 | 19,3900 | 19,3900 | 6 | 116,34 |
| 06/7/2016 | 19,4000 | 0,00% | 19,3800 | 19,4000 | 19,3800 | 524 | 10.165,50 |
| 05/7/2016 | 19,4000 | -2,27% | 19,4000 | 19,4000 | 18,9200 | 549 | 10.648,20 |
| 04/7/2016 | 19,8500 | 0,00% | 19,8500 | 19,8500 | 19,8500 | ,00 | |
| 01/7/2016 | 19,8500 | 0,05% | 19,8500 | 19,8500 | 19,8000 | 96 | 1.905,25 |
| 30/6/2016 | 19,8400 | 0,00% | 19,8400 | 19,8500 | 19,8400 | 46 | 912,75 |
| 29/6/2016 | 19,8400 | 0,76% | 19,4000 | 19,8400 | 19,4000 | 33 | 653,29 |
| 28/6/2016 | 19,6900 | 1,76% | 19,2000 | 19,6900 | 18,6800 | 171 | 3.247,49 |
| 27/6/2016 | 19,3500 | 0,00% | 19,3500 | 19,3500 | 19,3500 | ,00 | |
| 24/6/2016 | 19,3500 | -2,81% | 18,1700 | 19,3500 | 18,1600 | 1.245 | 23.267,44 |
| 23/6/2016 | 19,9100 | 1,32% | 19,9000 | 20,0000 | 19,9000 | 845 | 16.826,78 |
| 22/6/2016 | 19,6500 | -1,26% | 20,2000 | 20,2000 | 19,6000 | 273 | 5.354,50 |
| 21/6/2016 | 19,9000 | -5,28% | 20,1100 | 20,5000 | 19,9000 | 4.003 | 80.474,61 |
| 17/6/2016 | 21,0100 | 2,49% | 21,4900 | 21,4900 | 21,0100 | 112 | 2.396,88 |
| 16/6/2016 | 20,5000 | -0,97% | 20,0300 | 20,9900 | 20,0300 | 44 | 905,78 |
| 15/6/2016 | 20,7000 | -3,72% | 20,7000 | 20,7000 | 20,7000 | 38 | 786,60 |
| 14/6/2016 | 21,5000 | 2,09% | 21,5000 | 21,5000 | 21,5000 | 1 | 21,50 |
| 13/6/2016 | 21,0600 | -3,57% | 21,0000 | 22,1900 | 21,0000 | 195 | 4.098,52 |
| 10/6/2016 | 21,8400 | 1,58% | 21,0000 | 22,2800 | 21,0000 | 43 | 921,13 |
| 09/6/2016 | 21,5000 | -2,27% | 21,9000 | 21,9000 | 21,5000 | 7 | 150,90 |
| 08/6/2016 | 22,0000 | 0,55% | 22,0000 | 22,0000 | 22,0000 | 11 | 242,00 |
| 07/6/2016 | 21,8800 | 0,00% | 21,8800 | 21,8800 | 21,8800 | ,00 | |
| 06/6/2016 | 21,8800 | 0,46% | 21,7500 | 22,4700 | 21,4700 | 276 | 6.016,37 |
| 03/6/2016 | 21,7800 | 0,00% | 21,7800 | 21,7800 | 21,7800 | 155 | 3.375,90 |
| 02/6/2016 | 21,7800 | -0,14% | 21,8400 | 21,8400 | 21,5000 | 758 | 16.529,02 |
| 01/6/2016 | 21,8100 | -1,89% | 22,1200 | 23,0000 | 21,8100 | 1.315 | 29.024,56 |
| 31/5/2016 | 22,2300 | 0,50% | 22,1200 | 22,3200 | 22,1200 | 770 | 17.083,50 |
| 30/5/2016 | 22,1200 | -0,36% | 22,2000 | 22,2000 | 22,1200 | 303 | 6.703,96 |
| 27/5/2016 | 22,2000 | -0,72% | 22,3600 | 22,3700 | 22,0000 | 466 | 10.342,92 |
| 26/5/2016 | 22,3600 | -0,53% | 22,4400 | 22,4500 | 22,0200 | 261 | 5.808,92 |
| 25/5/2016 | 22,4800 | 0,36% | 22,4000 | 22,5000 | 22,3900 | 106 | 2.377,19 |
| 24/5/2016 | 22,4000 | 0,00% | 22,4000 | 22,4000 | 22,4000 | ,00 | |
| 23/5/2016 | 22,4000 | 0,00% | 22,4000 | 22,4000 | 22,4000 | ,00 | |
| 20/5/2016 | 22,4000 | 1,82% | 22,9000 | 23,0000 | 22,3000 | 137 | 3.113,87 |
| 19/5/2016 | 22,0000 | -1,79% | 22,0000 | 22,0000 | 22,0000 | 35 | 770,00 |
| 18/5/2016 | 22,4000 | 0,00% | 22,4000 | 22,4000 | 22,4000 | 100 | 2.240,00 |
| 17/5/2016 | 22,4000 | 0,00% | 22,3900 | 22,4000 | 22,3900 | 218 | 4.883,02 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 0,1100 | 59.579 |
| REALCONS | 5,8000 | 7,01 % | 0,3800 | 71.229 |
| ΠΕΡΦ | 8,7500 | 6,97 % | 0,5700 | 35.152 |
| EIS | 2,1000 | 5,21 % | 0,1040 | 53.503 |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 0,1200 | 91.093 |
| ΑΛΜΥ | 5,2600 | 4,37 % | 0,2200 | 60.334 |
| ΟΡΙΛΙΝΑ | 0,8540 | 3,64 % | 0,0300 | 89.182 |
| ΜΕΡΚΟ | 34,8000 | 3,57 % | 1,2000 | 15 |
| ΠΑΠ | 3,9400 | 3,41 % | 0,1300 | 19.991 |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 0,0380 | 384.393 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7940 | -0,79 % | -0,0540 | 28.619.249 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 19.847.562 |
| ΟΠΑΠ | 19,1000 | 1,70 % | 0,3200 | 19.240.734 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 12.748.877 |
| ΑΛΦΑ | 3,5800 | -0,17 % | -0,0060 | 8.211.542 |
| MTLN | 43,8000 | 0,78 % | 0,3400 | 8.066.345 |
| ΔΕΗ | 18,2000 | 0,72 % | 0,1300 | 7.575.171 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 5.517.942 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 3.917.028 |
| AKTR | 9,8000 | 2,08 % | 0,2000 | 3.323.226 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4250 | -2,00 % | 5.756.580 | 19,85εκ. |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 28,62εκ. |
| ΑΛΦΑ | 3,5800 | -0,17 % | 2.290.230 | 8,21εκ. |
| ΙΝΛΟΤ | 1,0580 | 0,19 % | 1.647.020 | 1,74εκ. |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 19,24εκ. |
| ΕΤΕ | 13,0000 | -1,29 % | 975.547 | 12,75εκ. |
| ΦΒΜΕΖΖ | 0,0700 | -0,14 % | 550.206 | 38.315 |
| CREDIA | 1,6040 | 1,01 % | 467.680 | 752,6χιλ. |
| ΔΕΗ | 18,2000 | 0,72 % | 417.680 | 7,58εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 384.393 | 516,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 1,95 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 0,57 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 0,35 % |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 0,34 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 0,33 % |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 0,27 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 0,25 % |
| ΕΥΑΠΣ | 3,8900 | -0,26 % | 83.657 | 0,23 % |
| ΑΛΜΥ | 5,2600 | 4,37 % | 60.334 | 0,19 % |
| ΛΑΒΙ | 0,9700 | 2,65 % | 308.024 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 11,38 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 9,41 % |
| ΝΑΥΠ | 1,6750 | 1,52 % | 8.420 | 7,88 % |
| ΚΡΙ | 19,0000 | -4,33 % | 30.328 | 7,55 % |
| ΟΛΘ | 38,9000 | 1,83 % | 4.477 | 7,07 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 6,78 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 6,11 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 5,90 % |
| ΜΙΝ | 0,7200 | 0,00 % | 2.608 | 5,56 % |
| ΝΤΟΠΛΕΡ | 0,8650 | 0,58 % | 11.665 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|