| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΓΕΚΕ Α.Ε. (ΠΡΕΖΤ)
5,7500 €
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 |
|---|---|---|---|---|---|---|---|
| 20/2/2017 | 3,3300 | -0,60% | 3,0300 | 3,3500 | 3,0300 | 601 | 1.957,00 |
| 17/2/2017 | 3,3500 | 2,76% | 3,1400 | 3,3500 | 3,1400 | 520 | 1.734,00 |
| 16/2/2017 | 3,2600 | 0,31% | 3,2500 | 3,2900 | 3,2500 | 355 | 1.158,00 |
| 15/2/2017 | 3,2500 | -0,61% | 3,0000 | 3,2500 | 3,0000 | 1.101 | 3.562,00 |
| 14/2/2017 | 3,2700 | 1,24% | 2,9400 | 3,2700 | 2,9400 | 645 | 2.086,00 |
| 13/2/2017 | 3,2300 | 0,00% | 3,2300 | 3,2300 | 3,2300 | ,00 | |
| 10/2/2017 | 3,2300 | 3,19% | 3,1400 | 3,2400 | 3,1200 | 490 | 1.563,00 |
| 09/2/2017 | 3,1300 | 1,95% | 2,9800 | 3,1700 | 2,9800 | 736 | 2.288,00 |
| 08/2/2017 | 3,0700 | -5,25% | 3,1100 | 3,1100 | 3,0100 | 4.650 | 14.117,00 |
| 07/2/2017 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 06/2/2017 | 3,2400 | 0,00% | 3,3000 | 3,3900 | 3,3000 | 36 | 121,00 |
| 03/2/2017 | 3,2400 | -4,14% | 3,2600 | 3,2700 | 3,2100 | 1.560 | 5.045,00 |
| 02/2/2017 | 3,3800 | 2,42% | 3,3000 | 3,3800 | 3,2100 | 410 | 1.364,00 |
| 01/2/2017 | 3,3000 | -0,90% | 3,1800 | 3,3000 | 3,1800 | 239 | 779,00 |
| 31/1/2017 | 3,3300 | -5,93% | 3,3000 | 3,3400 | 3,3000 | 1.529 | 5.059,68 |
| 30/1/2017 | 3,5400 | -1,67% | 3,5400 | 3,5400 | 3,5400 | 80 | 283,20 |
| 27/1/2017 | 3,6000 | 3,15% | 3,1700 | 3,6000 | 3,1700 | 150 | 481,20 |
| 26/1/2017 | 3,4900 | 4,80% | 3,6000 | 3,6600 | 3,4400 | 1.466 | 5.254,79 |
| 25/1/2017 | 3,3300 | 0,00% | 3,2300 | 3,3300 | 3,2300 | 390 | 1.270,60 |
| 24/1/2017 | 3,3300 | 3,42% | 3,3000 | 3,3300 | 3,3000 | 160 | 530,40 |
| 23/1/2017 | 3,2200 | -9,80% | 3,2500 | 3,3500 | 3,2200 | 3.141 | 10.178,42 |
| 20/1/2017 | 3,5700 | 0,00% | 3,5700 | 3,5700 | 3,5700 | ,00 | |
| 19/1/2017 | 3,5700 | 0,00% | 3,5600 | 3,5700 | 3,5600 | 100 | 356,79 |
| 18/1/2017 | 3,5700 | 0,00% | 3,5700 | 3,5700 | 3,5700 | ,00 | |
| 17/1/2017 | 3,5700 | 9,85% | 3,5000 | 3,5700 | 3,5000 | 150 | 527,17 |
| 16/1/2017 | 3,2500 | -6,61% | 3,4800 | 3,4800 | 3,2500 | 136 | 445,45 |
| 13/1/2017 | 3,4800 | -9,61% | 3,6000 | 3,6000 | 3,4700 | 724 | 2.544,00 |
| 12/1/2017 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 11/1/2017 | 3,8500 | -1,28% | 3,8500 | 3,8500 | 3,8500 | 600 | 2.310,00 |
| 10/1/2017 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 90 | 351,00 |
| 09/1/2017 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 05/1/2017 | 3,9000 | -9,30% | 3,9000 | 3,9100 | 3,8700 | 1.778 | 6.911,00 |
| 04/1/2017 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 03/1/2017 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 02/1/2017 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 30/12/2016 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 29/12/2016 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 28/12/2016 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 27/12/2016 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 23/12/2016 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 22/12/2016 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 21/12/2016 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 20/12/2016 | 4,3000 | -6,52% | 4,5800 | 4,5800 | 4,3000 | 60 | 265,95 |
| 19/12/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 16/12/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 15/12/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 14/12/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 13/12/2016 | 4,6000 | 2,00% | 4,5100 | 4,6000 | 4,5100 | 100 | 453,70 |
| 12/12/2016 | 4,5100 | 0,00% | 4,5100 | 4,5100 | 4,5100 | ,00 | |
| 09/12/2016 | 4,5100 | 0,00% | 4,5100 | 4,5100 | 4,5100 | ,00 | |
| 08/12/2016 | 4,5100 | 0,00% | 4,5100 | 4,5100 | 4,5100 | ,00 | |
| 07/12/2016 | 4,5100 | 0,00% | 4,5100 | 4,5100 | 4,5100 | ,00 | |
| 06/12/2016 | 4,5100 | -9,98% | 4,5100 | 4,5100 | 4,5100 | 200 | 902,00 |
| 05/12/2016 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 02/12/2016 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 01/12/2016 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 30/11/2016 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 29/11/2016 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | 11 | 55,11 |
| 28/11/2016 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 25/11/2016 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 24/11/2016 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 23/11/2016 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 22/11/2016 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 21/11/2016 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 18/11/2016 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 17/11/2016 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 16/11/2016 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 15/11/2016 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 14/11/2016 | 5,0100 | 0,00% | 5,0100 | 5,0100 | 5,0100 | ,00 | |
| 11/11/2016 | 5,0100 | 9,87% | 5,0100 | 5,0100 | 5,0100 | 10 | 50,10 |
| 10/11/2016 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 09/11/2016 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 08/11/2016 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 07/11/2016 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 04/11/2016 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 03/11/2016 | 4,5600 | 6,54% | 4,5600 | 4,5600 | 4,5600 | 70 | 319,20 |
| 02/11/2016 | 4,2800 | 0,00% | 4,2800 | 4,2800 | 4,2800 | ,00 | |
| 01/11/2016 | 4,2800 | -0,93% | 4,2800 | 4,2800 | 4,2800 | 70 | 299,60 |
| 31/10/2016 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 27/10/2016 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 26/10/2016 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 25/10/2016 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 24/10/2016 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 21/10/2016 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 20/10/2016 | 4,3200 | -10,00% | 4,3200 | 4,3200 | 4,3200 | 175 | 756,00 |
| 19/10/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 18/10/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 17/10/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 14/10/2016 | 4,8000 | -9,94% | 4,8000 | 4,8000 | 4,8000 | 15 | 72,00 |
| 13/10/2016 | 5,3300 | 9,90% | 5,3300 | 5,3300 | 5,3300 | 10 | 53,30 |
| 12/10/2016 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 11/10/2016 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 10/10/2016 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 07/10/2016 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 06/10/2016 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 05/10/2016 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 04/10/2016 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 03/10/2016 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 30/9/2016 | 4,8500 | -1,02% | 4,8500 | 4,8500 | 4,8500 | 70 | 339,50 |
| 29/9/2016 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 28/9/2016 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 27/9/2016 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 26/9/2016 | 4,9000 | -2,39% | 4,9000 | 4,9000 | 4,9000 | 500 | 2.450,00 |
| 23/9/2016 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 5,0200 | ,00 | |
| 22/9/2016 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 5,0200 | ,00 | |
| 21/9/2016 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 5,0200 | ,00 | |
| 20/9/2016 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 5,0200 | ,00 | |
| 19/9/2016 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 5,0200 | ,00 | |
| 16/9/2016 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 5,0200 | ,00 | |
| 15/9/2016 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 5,0200 | ,00 | |
| 14/9/2016 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 5,0200 | ,00 | |
| 13/9/2016 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 5,0200 | ,00 | |
| 12/9/2016 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 5,0200 | ,00 | |
| 09/9/2016 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 5,0200 | ,00 | |
| 08/9/2016 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 5,0200 | ,00 | |
| 07/9/2016 | 5,0200 | 4,58% | 5,0200 | 5,0200 | 5,0200 | 5 | 25,10 |
| 06/9/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 05/9/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 02/9/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 01/9/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 31/8/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 30/8/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 29/8/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 26/8/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 25/8/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 24/8/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 23/8/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 22/8/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 19/8/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 18/8/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 17/8/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 16/8/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 12/8/2016 | 4,8000 | 4,35% | 4,8000 | 4,8000 | 4,8000 | 1 | 4,80 |
| 11/8/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 10/8/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 09/8/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 08/8/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 05/8/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 04/8/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 03/8/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 02/8/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 01/8/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 29/7/2016 | 4,6000 | 2,22% | 4,6000 | 4,6000 | 4,6000 | 2 | 9,20 |
| 28/7/2016 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 27/7/2016 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 26/7/2016 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 25/7/2016 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 22/7/2016 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 21/7/2016 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 20/7/2016 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 19/7/2016 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 18/7/2016 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 15/7/2016 | 4,5000 | -5,46% | 4,5000 | 4,5000 | 4,5000 | 5 | 22,50 |
| 14/7/2016 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 13/7/2016 | 4,7600 | -5,56% | 4,8800 | 4,8800 | 4,7600 | 20 | 96,40 |
| 12/7/2016 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | ,00 | |
| 11/7/2016 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | ,00 | |
| 08/7/2016 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | ,00 | |
| 07/7/2016 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | ,00 | |
| 06/7/2016 | 5,0400 | -10,00% | 5,0400 | 5,0400 | 5,0400 | 10 | 50,40 |
| 05/7/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 04/7/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 01/7/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 30/6/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 29/6/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 28/6/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 27/6/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 24/6/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 23/6/2016 | 5,6000 | 3,70% | 5,6000 | 5,6000 | 5,6000 | 10 | 56,00 |
| 22/6/2016 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 21/6/2016 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 17/6/2016 | 5,4000 | 3,85% | 5,4000 | 5,4000 | 5,4000 | 10 | 54,00 |
| 16/6/2016 | 5,2000 | 4,00% | 5,2000 | 5,2000 | 5,2000 | 10 | 52,00 |
| 15/6/2016 | 5,0000 | 4,17% | 5,0000 | 5,0000 | 5,0000 | 10 | 50,00 |
| 14/6/2016 | 4,8000 | 5,49% | 4,8000 | 4,8000 | 4,8000 | 10 | 48,00 |
| 13/6/2016 | 4,5500 | 9,90% | 4,5500 | 4,5500 | 4,5500 | 10 | 45,50 |
| 10/6/2016 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 09/6/2016 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 08/6/2016 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 07/6/2016 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 06/6/2016 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 03/6/2016 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 02/6/2016 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 01/6/2016 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 31/5/2016 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 30/5/2016 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 27/5/2016 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 26/5/2016 | 4,1400 | -10,00% | 4,1400 | 4,1400 | 4,1400 | 81 | 335,34 |
| 25/5/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 24/5/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 23/5/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 20/5/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 19/5/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 18/5/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 17/5/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 16/5/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 13/5/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 12/5/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 20 | 92,00 |
| 11/5/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 10/5/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 09/5/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 06/5/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 05/5/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 04/5/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 28/4/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 27/4/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 26/4/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 25/4/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 22/4/2016 | 4,6000 | 4,55% | 4,6000 | 4,6000 | 4,6000 | 40 | 184,00 |
| 21/4/2016 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 1 | 4,40 |
| 20/4/2016 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 19/4/2016 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 18/4/2016 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 15/4/2016 | 4,4000 | -9,28% | 4,4000 | 4,4000 | 4,4000 | 100 | 440,00 |
| 14/4/2016 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 13/4/2016 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 12/4/2016 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 11/4/2016 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 08/4/2016 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 07/4/2016 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 06/4/2016 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 05/4/2016 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 04/4/2016 | 4,8500 | 1,04% | 4,8000 | 4,8500 | 4,8000 | 4 | 19,25 |
| 01/4/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 31/3/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 30/3/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 29/3/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 24/3/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 23/3/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 22/3/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 20 | 96,00 |
| 21/3/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 18/3/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 17/3/2016 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 16/3/2016 | 4,8000 | 2,13% | 4,8000 | 4,8000 | 4,8000 | 30 | 144,00 |
| 15/3/2016 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 11/3/2016 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 10/3/2016 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 09/3/2016 | 4,7000 | -0,21% | 4,7100 | 4,7100 | 4,7000 | 2 | 9,41 |
| 08/3/2016 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 07/3/2016 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 04/3/2016 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 03/3/2016 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 02/3/2016 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 01/3/2016 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 29/2/2016 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 26/2/2016 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 25/2/2016 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 24/2/2016 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 23/2/2016 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 22/2/2016 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 19/2/2016 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 18/2/2016 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 17/2/2016 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 16/2/2016 | 4,7100 | 9,79% | 4,7100 | 4,7100 | 4,7100 | 5 | 23,55 |
| 15/2/2016 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 12/2/2016 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 11/2/2016 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 10/2/2016 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 09/2/2016 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 08/2/2016 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 05/2/2016 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 04/2/2016 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 03/2/2016 | 4,2900 | 10,00% | 4,2900 | 4,2900 | 4,2900 | 4 | 17,16 |
| 02/2/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 140 | 546,00 |
| 01/2/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 29/1/2016 | 3,9000 | -2,50% | 3,9000 | 3,9000 | 3,9000 | 70 | 273,00 |
| 28/1/2016 | 4,0000 | -2,44% | 4,0000 | 4,0000 | 4,0000 | 70 | 280,00 |
| 27/1/2016 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 26/1/2016 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 25/1/2016 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 22/1/2016 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 300 | 1.230,00 |
| 21/1/2016 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 20/1/2016 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 19/1/2016 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 290 | 1.189,00 |
| 18/1/2016 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 15/1/2016 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 14/1/2016 | 4,1000 | -4,43% | 4,1000 | 4,1000 | 4,1000 | 10 | 41,00 |
| 13/1/2016 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 12/1/2016 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 11/1/2016 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 08/1/2016 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 07/1/2016 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 05/1/2016 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 04/1/2016 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 31/12/2015 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 30/12/2015 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 29/12/2015 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 28/12/2015 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 23/12/2015 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 22/12/2015 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 21/12/2015 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 18/12/2015 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 17/12/2015 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 16/12/2015 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 15/12/2015 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 14/12/2015 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 11/12/2015 | 4,2900 | 10,00% | 4,2900 | 4,2900 | 4,2900 | 3 | 12,87 |
| 10/12/2015 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 09/12/2015 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 08/12/2015 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|