| 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
PREMIA Α.Ε.Ε.Α.Π. (ΠΡΕΜΙΑ)
1,3320 €
-0,0080 (-0,60%)
- Άνοιγμα 1,3300
- Υψηλό 1,3400
- Χαμηλό 1,3220
- Όγκος 107.620
- Τζίρος 143.373 €
- Πράξεις 246
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/3/2017 | 0,8040 | 12,45% | 0,8040 | 0,8040 | 0,8040 | 5.000 | 540,00 |
| 29/3/2017 | 0,7150 | 19,97% | 0,7150 | 0,7150 | 0,7150 | 40.009 | 3.840,00 |
| 28/3/2017 | 0,5960 | -5,70% | 0,5960 | 0,5960 | 0,5960 | 20.000 | 1.600,00 |
| 27/3/2017 | 0,6320 | 7,48% | 0,6320 | 0,6320 | 0,6320 | ,00 | |
| 24/3/2017 | 0,5880 | 9,70% | 0,5880 | 0,5880 | 0,5880 | 1.000 | 79,00 |
| 23/3/2017 | 0,5360 | 7,41% | 0,5360 | 0,5360 | 0,5360 | ,00 | |
| 22/3/2017 | 0,4990 | 0,00% | 0,4990 | 0,4990 | 0,4990 | 15.585 | 1.044,00 |
| 21/3/2017 | 0,4990 | -14,55% | 0,4920 | 0,5140 | 0,4920 | 32.010 | 2.155,00 |
| 20/3/2017 | 0,5840 | 0,00% | 0,5840 | 0,5840 | 0,5840 | ,00 | |
| 17/3/2017 | 0,5840 | 0,00% | 0,5840 | 0,5840 | 0,5840 | ,00 | |
| 16/3/2017 | 0,5840 | 7,35% | 0,5840 | 0,5840 | 0,5840 | ,00 | |
| 15/3/2017 | 0,5440 | -12,82% | 0,5360 | 0,5440 | 0,5360 | 8.462 | 616,00 |
| 14/3/2017 | 0,6240 | 7,40% | 0,6240 | 0,6240 | 0,6240 | ,00 | |
| 13/3/2017 | 0,5810 | 0,00% | 0,5810 | 0,5810 | 0,5810 | 4.999 | 389,00 |
| 10/3/2017 | 0,5810 | -6,89% | 0,5810 | 0,5810 | 0,5810 | 10.000 | 780,00 |
| 09/3/2017 | 0,6240 | 7,40% | 0,6240 | 0,6240 | 0,6240 | ,00 | |
| 08/3/2017 | 0,5810 | 0,00% | 0,5810 | 0,5880 | 0,5810 | 8.500 | 666,00 |
| 07/3/2017 | 0,5810 | -2,52% | 0,5810 | 0,5810 | 0,5810 | 10.000 | 780,00 |
| 06/3/2017 | 0,5960 | 0,00% | 0,5960 | 0,5960 | 0,5960 | 16.500 | 1.320,00 |
| 03/3/2017 | 0,5960 | 2,58% | 0,5960 | 0,5960 | 0,5960 | 1.000 | 80,00 |
| 02/3/2017 | 0,5810 | -5,68% | 0,5740 | 0,5880 | 0,5740 | 3.100 | 240,00 |
| 01/3/2017 | 0,6160 | -8,33% | 0,7120 | 0,7120 | 0,6080 | 965 | 595,12 |
| 28/2/2017 | 0,6720 | 7,35% | 0,6720 | 0,6720 | 0,6720 | ,00 | |
| 24/2/2017 | 0,6260 | -2,19% | 0,6700 | 0,6700 | 0,6180 | 2.159 | 180,00 |
| 23/2/2017 | 0,6400 | 0,00% | 0,6400 | 0,6400 | 0,6400 | ,00 | |
| 22/2/2017 | 0,6400 | 7,38% | 0,6400 | 0,6400 | 0,6400 | ,00 | |
| 21/2/2017 | 0,5960 | -4,49% | 0,5960 | 0,5960 | 0,5960 | 460 | 36,00 |
| 20/2/2017 | 0,6240 | 0,00% | 0,6240 | 0,6240 | 0,6240 | ,00 | |
| 17/2/2017 | 0,6240 | 7,40% | 0,6240 | 0,6240 | 0,6240 | ,00 | |
| 16/2/2017 | 0,5810 | 0,00% | 0,5810 | 0,5810 | 0,5810 | 1 | ,00 |
| 15/2/2017 | 0,5810 | -2,52% | 0,5810 | 0,5810 | 0,5810 | 10.000 | 780,00 |
| 14/2/2017 | 0,5960 | 0,00% | 0,5960 | 0,5960 | 0,5810 | 39.750 | 3.167,00 |
| 13/2/2017 | 0,5960 | 0,00% | 0,6410 | 0,6410 | 0,5960 | 6.250 | 501,00 |
| 10/2/2017 | 0,5960 | -5,85% | 0,5960 | 0,5960 | 0,5960 | 39.050 | 3.124,00 |
| 09/2/2017 | 0,6330 | -1,25% | 0,6410 | 0,6410 | 0,6330 | 750 | 63,00 |
| 08/2/2017 | 0,6410 | -2,14% | 0,6550 | 0,6550 | 0,6110 | 2.500 | 214,00 |
| 07/2/2017 | 0,6550 | 0,00% | 0,6550 | 0,6550 | 0,6550 | 2.500 | 220,00 |
| 06/2/2017 | 0,6550 | -13,82% | 0,7080 | 0,7080 | 0,6550 | 10.589 | 933,00 |
| 03/2/2017 | 0,7600 | 7,34% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 02/2/2017 | 0,7080 | -11,50% | 0,7080 | 0,7080 | 0,7080 | 10.000 | 950,00 |
| 01/2/2017 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 31/1/2017 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 625 | 500,00 |
| 30/1/2017 | 0,8000 | 2,04% | 0,8000 | 0,8000 | 0,8000 | 113 | 90,00 |
| 27/1/2017 | 0,7840 | 19,51% | 0,7840 | 0,7840 | 0,7840 | 1.176 | 922,18 |
| 26/1/2017 | 0,6560 | -18,00% | 0,6480 | 0,7200 | 0,6480 | 1.878 | 1.235,48 |
| 25/1/2017 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 188 | 150,00 |
| 24/1/2017 | 0,8000 | 19,05% | 0,8000 | 0,8000 | 0,8000 | 125 | 100,00 |
| 23/1/2017 | 0,6720 | -16,83% | 0,9360 | 0,9360 | 0,6560 | 1.825 | 1.232,20 |
| 20/1/2017 | 0,8080 | 0,00% | 0,8080 | 0,8080 | 0,8000 | 238 | 191,40 |
| 19/1/2017 | 0,8080 | 1,00% | 0,9520 | 0,9520 | 0,7280 | 173 | 139,76 |
| 18/1/2017 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 1.513 | 1.210,00 |
| 17/1/2017 | 0,8000 | -0,99% | 0,7840 | 0,8080 | 0,7840 | 1.219 | 973,55 |
| 16/1/2017 | 0,8080 | -10,32% | 0,8080 | 0,8080 | 0,8080 | 3.150 | 2.545,20 |
| 13/1/2017 | 0,9010 | -19,91% | 0,9010 | 0,9010 | 0,9010 | 1.686 | 204,00 |
| 12/1/2017 | 1,1250 | -25,20% | 1,1250 | 1,1250 | 1,1250 | 1.000 | 151,00 |
| 11/1/2017 | 1,5040 | 0,00% | 1,5040 | 1,5040 | 1,5040 | ,00 | |
| 10/1/2017 | 1,5040 | 0,00% | 1,5040 | 1,5040 | 1,5040 | ,00 | |
| 09/1/2017 | 1,5040 | 0,00% | 1,5040 | 1,5040 | 1,5040 | ,00 | |
| 05/1/2017 | 1,5040 | 0,00% | 1,5040 | 1,5040 | 1,5040 | ,00 | |
| 04/1/2017 | 1,5040 | 0,00% | 1,5040 | 1,5040 | 1,5040 | ,00 | |
| 03/1/2017 | 1,5040 | 0,00% | 1,5040 | 1,5040 | 1,5040 | ,00 | |
| 02/1/2017 | 1,5040 | 0,00% | 1,5040 | 1,5040 | 1,5040 | ,00 | |
| 30/12/2016 | 1,5040 | 19,75% | 1,5040 | 1,5040 | 1,5040 | 438 | 658,00 |
| 29/12/2016 | 1,2560 | 1,95% | 1,2400 | 1,4720 | 1,2400 | 338 | 422,76 |
| 28/12/2016 | 1,2320 | 0,00% | 1,2320 | 1,2320 | 1,2320 | ,00 | |
| 27/12/2016 | 1,2320 | -0,65% | 1,2320 | 1,2320 | 1,2320 | 6 | 7,70 |
| 23/12/2016 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 22/12/2016 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 88 | 108,50 |
| 21/12/2016 | 1,2400 | 0,65% | 1,2400 | 1,2400 | 1,2400 | 188 | 232,50 |
| 20/12/2016 | 1,2320 | 0,00% | 1,2320 | 1,2320 | 1,2320 | 925 | 1.139,60 |
| 19/12/2016 | 1,2320 | 18,46% | 1,2480 | 1,2480 | 1,0560 | 2.750 | 3.395,71 |
| 16/12/2016 | 1,0400 | -11,56% | 0,9600 | 1,0800 | 0,9600 | 774 | 804,15 |
| 15/12/2016 | 1,1760 | 19,51% | 1,1760 | 1,1760 | 1,1760 | 1.875 | 2.205,00 |
| 14/12/2016 | 0,9840 | 19,42% | 0,9840 | 0,9840 | 0,9840 | 1.288 | 1.266,90 |
| 13/12/2016 | 0,8240 | 19,77% | 0,8240 | 0,8240 | 0,8240 | 8.384 | 6.908,21 |
| 12/12/2016 | 0,6880 | 16,22% | 0,6400 | 0,7040 | 0,6400 | 4.126 | 2.824,32 |
| 09/12/2016 | 0,5920 | 0,00% | 0,5920 | 0,5920 | 0,5920 | ,00 | |
| 08/12/2016 | 0,5920 | 0,00% | 0,5920 | 0,5920 | 0,5920 | ,00 | |
| 07/12/2016 | 0,5920 | 0,00% | 0,5920 | 0,5920 | 0,5920 | ,00 | |
| 06/12/2016 | 0,5920 | 0,00% | 0,5920 | 0,5920 | 0,5920 | 88 | 51,80 |
| 05/12/2016 | 0,5920 | 0,00% | 0,5920 | 0,5920 | 0,5920 | ,00 | |
| 02/12/2016 | 0,5920 | 0,00% | 0,5920 | 0,5920 | 0,5920 | ,00 | |
| 01/12/2016 | 0,5920 | 0,00% | 0,5920 | 0,5920 | 0,5920 | 25 | 14,80 |
| 30/11/2016 | 0,5920 | 0,00% | 0,5920 | 0,5920 | 0,5920 | ,00 | |
| 29/11/2016 | 0,5920 | 19,35% | 0,5920 | 0,5920 | 0,5920 | 1.000 | 592,00 |
| 28/11/2016 | 0,4960 | 0,00% | 0,4960 | 0,4960 | 0,4960 | 67 | 33,11 |
| 25/11/2016 | 0,4960 | -19,48% | 0,4960 | 0,4960 | 0,4960 | 1 | ,62 |
| 24/11/2016 | 0,6160 | -19,79% | 0,6160 | 0,6160 | 0,6160 | 1 | ,77 |
| 23/11/2016 | 0,7680 | -20,00% | 0,7680 | 0,7680 | 0,7680 | 1 | ,96 |
| 22/11/2016 | 0,9600 | -20,00% | 0,9600 | 0,9600 | 0,9600 | 1 | 1,20 |
| 21/11/2016 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 18/11/2016 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 17/11/2016 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 16/11/2016 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 15/11/2016 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 14/11/2016 | 1,2000 | 0,67% | 1,1920 | 1,3520 | 1,1920 | 54 | 64,67 |
| 11/11/2016 | 1,1920 | -3,25% | 1,1920 | 1,1920 | 1,1920 | 60 | 71,37 |
| 10/11/2016 | 1,2320 | 0,00% | 1,2320 | 1,2320 | 1,2320 | ,00 | |
| 09/11/2016 | 1,2320 | -19,79% | 1,2320 | 1,2320 | 1,2320 | 1 | 1,54 |
| 08/11/2016 | 1,5360 | -20,00% | 1,5360 | 1,5360 | 1,5360 | 125 | 192,00 |
| 07/11/2016 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 04/11/2016 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 03/11/2016 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 02/11/2016 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 01/11/2016 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 31/10/2016 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 27/10/2016 | 1,9200 | -20,00% | 1,9200 | 1,9200 | 1,9200 | ,24 | |
| 26/10/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 25/10/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 24/10/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 21/10/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 20/10/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 19/10/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 18/10/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 17/10/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 14/10/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 13/10/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 12/10/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 11/10/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 10/10/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 07/10/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 06/10/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 05/10/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 04/10/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 03/10/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 30/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 29/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 28/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 27/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 26/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 23/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 22/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 21/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 20/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 19/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 16/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 15/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 14/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 13/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 12/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 4.250 | 10.200,00 |
| 09/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 08/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 07/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 06/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 05/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 02/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 01/9/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 31/8/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 30/8/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 29/8/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 26/8/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 25/8/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 24/8/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 23/8/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 22/8/2016 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 19/8/2016 | 2,4000 | 19,05% | 2,4000 | 2,4000 | 2,4000 | 13 | 30,00 |
| 18/8/2016 | 2,0160 | 0,00% | 2,0160 | 2,0160 | 2,0160 | ,00 | |
| 17/8/2016 | 2,0160 | 20,00% | 2,0160 | 2,0160 | 2,0160 | ,25 | |
| 16/8/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 12/8/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 11/8/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 10/8/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 09/8/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 08/8/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 05/8/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 04/8/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 03/8/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 02/8/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 01/8/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 29/7/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 28/7/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 27/7/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 26/7/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 25/7/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 22/7/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 21/7/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 20/7/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 19/7/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 18/7/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 15/7/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 14/7/2016 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 13/7/2016 | 1,6800 | -3,67% | 1,6800 | 1,6800 | 1,6800 | 38 | 63,00 |
| 12/7/2016 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 11/7/2016 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 08/7/2016 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 07/7/2016 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 06/7/2016 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 05/7/2016 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 04/7/2016 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 01/7/2016 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 30/6/2016 | 1,7440 | 19,78% | 1,7440 | 1,7440 | 1,7440 | ,22 | |
| 29/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 28/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 27/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 24/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 23/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 22/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 21/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 17/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 16/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 15/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 14/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 13/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 10/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 09/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 08/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 07/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 06/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 03/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 02/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 01/6/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | ,00 | |
| 31/5/2016 | 1,4560 | 0,00% | 1,4560 | 1,4560 | 1,4560 | 7 | 10,19 |
| 30/5/2016 | 1,4560 | -4,21% | 1,8160 | 1,8160 | 1,4480 | 1.277 | 1.859,71 |
| 27/5/2016 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 26/5/2016 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 25/5/2016 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 24/5/2016 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 23/5/2016 | 1,5200 | 5,56% | 1,5200 | 1,5200 | 1,5200 | 625 | 950,00 |
| 20/5/2016 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 625 | 900,00 |
| 19/5/2016 | 1,4400 | 3,45% | 1,4400 | 1,4400 | 1,4400 | 6 | 9,00 |
| 18/5/2016 | 1,3920 | -10,31% | 1,3600 | 1,6400 | 1,3600 | 123 | 170,44 |
| 17/5/2016 | 1,5520 | 0,00% | 1,5520 | 1,5520 | 1,5520 | ,00 | |
| 16/5/2016 | 1,5520 | 0,00% | 1,5520 | 1,5520 | 1,5520 | ,00 | |
| 13/5/2016 | 1,5520 | 0,00% | 1,5520 | 1,5520 | 1,5520 | ,00 | |
| 12/5/2016 | 1,5520 | 5,43% | 1,6000 | 1,6000 | 1,5520 | 43 | 66,16 |
| 11/5/2016 | 1,4720 | 0,00% | 1,4720 | 1,4720 | 1,4720 | ,00 | |
| 10/5/2016 | 1,4720 | 0,00% | 1,4720 | 1,4720 | 1,4720 | ,00 | |
| 09/5/2016 | 1,4720 | 0,00% | 1,4720 | 1,4720 | 1,4720 | ,00 | |
| 06/5/2016 | 1,4720 | 0,00% | 1,4720 | 1,4720 | 1,4720 | ,00 | |
| 05/5/2016 | 1,4720 | 0,00% | 1,4720 | 1,4720 | 1,4720 | ,00 | |
| 04/5/2016 | 1,4720 | 0,00% | 1,4720 | 1,4720 | 1,4720 | ,00 | |
| 28/4/2016 | 1,4720 | -19,65% | 1,4720 | 1,4720 | 1,4720 | 13 | 18,40 |
| 27/4/2016 | 1,8320 | 0,00% | 1,8320 | 1,8320 | 1,8320 | ,00 | |
| 26/4/2016 | 1,8320 | 8,02% | 1,8320 | 1,8320 | 1,8320 | 375 | 687,00 |
| 25/4/2016 | 1,6960 | 0,00% | 1,6960 | 1,6960 | 1,6960 | ,00 | |
| 22/4/2016 | 1,6960 | 0,00% | 1,6960 | 1,6960 | 1,6960 | ,00 | |
| 21/4/2016 | 1,6960 | 10,99% | 1,8320 | 1,8320 | 1,5600 | 2.531 | 4.297,25 |
| 20/4/2016 | 1,5280 | 0,00% | 1,5280 | 1,5280 | 1,5280 | 1.488 | 2.272,90 |
| 19/4/2016 | 1,5280 | 0,53% | 1,5200 | 1,8160 | 1,5200 | 902 | 1.375,12 |
| 18/4/2016 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 444 | 674,50 |
| 15/4/2016 | 1,5200 | 19,50% | 1,5200 | 1,5200 | 1,5200 | 433 | 657,59 |
| 14/4/2016 | 1,2720 | 19,55% | 1,2720 | 1,2720 | 1,2720 | 5.207 | 6.622,83 |
| 13/4/2016 | 1,0640 | 19,82% | 1,0640 | 1,0640 | 1,0640 | 1.184 | 1.259,38 |
| 12/4/2016 | 0,8880 | 1,83% | 0,8720 | 1,0400 | 0,8720 | 1.406 | 1.252,50 |
| 11/4/2016 | 0,8720 | 19,78% | 0,8720 | 0,8720 | 0,8720 | 375 | 327,00 |
| 08/4/2016 | 0,7280 | 19,74% | 0,7280 | 0,7280 | 0,7280 | 1.418 | 1.031,94 |
| 07/4/2016 | 0,6080 | 0,00% | 0,6080 | 0,6080 | 0,6080 | ,00 | |
| 06/4/2016 | 0,6080 | 0,00% | 0,6080 | 0,6080 | 0,6080 | ,00 | |
| 05/4/2016 | 0,6080 | 0,00% | 0,6080 | 0,6080 | 0,6080 | 250 | 152,00 |
| 04/4/2016 | 0,6080 | 0,00% | 0,6080 | 0,6080 | 0,6080 | ,00 | |
| 01/4/2016 | 0,6080 | 0,00% | 0,6080 | 0,6080 | 0,6080 | ,00 | |
| 31/3/2016 | 0,6080 | 0,00% | 0,6080 | 0,6080 | 0,6080 | ,00 | |
| 30/3/2016 | 0,6080 | 0,00% | 0,6080 | 0,6080 | 0,6080 | 1.875 | 1.140,00 |
| 29/3/2016 | 0,6080 | -20,00% | 0,6080 | 0,6080 | 0,6080 | 63 | 38,00 |
| 24/3/2016 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 23/3/2016 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 22/3/2016 | 0,7600 | -19,49% | 0,7600 | 0,7600 | 0,7600 | 63 | 47,50 |
| 21/3/2016 | 0,9440 | 0,00% | 0,9440 | 0,9440 | 0,9440 | ,00 | |
| 18/3/2016 | 0,9440 | 0,00% | 0,9440 | 0,9440 | 0,9440 | ,00 | |
| 17/3/2016 | 0,9440 | -9,23% | 1,0000 | 1,0000 | 0,8800 | 2.500 | 2.350,00 |
| 16/3/2016 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 156 | 162,50 |
| 15/3/2016 | 1,0400 | 0,78% | 1,0400 | 1,0400 | 1,0400 | 31 | 32,50 |
| 11/3/2016 | 1,0320 | 0,00% | 1,0320 | 1,0320 | 1,0320 | ,00 | |
| 10/3/2016 | 1,0320 | 11,21% | 1,0320 | 1,0320 | 1,0320 | 544 | 561,15 |
| 09/3/2016 | 0,9280 | 0,00% | 0,9280 | 0,9280 | 0,9280 | ,00 | |
| 08/3/2016 | 0,9280 | 0,00% | 0,9280 | 0,9280 | 0,9280 | ,00 | |
| 07/3/2016 | 0,9280 | 0,00% | 0,9280 | 0,9280 | 0,9280 | ,00 | |
| 04/3/2016 | 0,9280 | 0,00% | 0,9280 | 0,9280 | 0,9280 | ,00 | |
| 03/3/2016 | 0,9280 | 5,45% | 0,9280 | 0,9280 | 0,9280 | 263 | 243,60 |
| 02/3/2016 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 01/3/2016 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 63 | 55,00 |
| 29/2/2016 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 26/2/2016 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 25/2/2016 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 24/2/2016 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 23/2/2016 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 22/2/2016 | 0,8800 | -1,79% | 0,8800 | 0,8800 | 0,8800 | 750 | 660,00 |
| 19/2/2016 | 0,8960 | 19,15% | 0,8960 | 0,8960 | 0,8960 | 10.040 | 8.996,06 |
| 18/2/2016 | 0,7520 | 18,99% | 0,7520 | 0,7520 | 0,7520 | 500 | 375,91 |
| 17/2/2016 | 0,6320 | 0,00% | 0,6320 | 0,6320 | 0,6320 | ,00 | |
| 16/2/2016 | 0,6320 | -9,20% | 0,5600 | 0,6400 | 0,5600 | 519 | 328,00 |
| 15/2/2016 | 0,6960 | -3,33% | 0,6960 | 0,6960 | 0,6960 | 163 | 113,10 |
| 12/2/2016 | 0,7200 | -4,26% | 0,7200 | 0,7200 | 0,7200 | 12 | 8,82 |
| 11/2/2016 | 0,7520 | 0,00% | 0,7520 | 0,7520 | 0,7520 | ,00 | |
| 10/2/2016 | 0,7520 | 18,99% | 0,7520 | 0,7520 | 0,7520 | 3.651 | 2.745,27 |
| 09/2/2016 | 0,6320 | 0,00% | 0,6320 | 0,6320 | 0,6320 | 1.430 | 903,60 |
| 08/2/2016 | 0,6320 | -8,14% | 0,6880 | 0,6880 | 0,5760 | 2.488 | 1.572,80 |
| 05/2/2016 | 0,6880 | 0,00% | 0,6880 | 0,6880 | 0,6880 | ,00 | |
| 04/2/2016 | 0,6880 | 0,00% | 0,6880 | 0,6960 | 0,6880 | 1.525 | 1.053,90 |
| 03/2/2016 | 0,6880 | 0,00% | 0,6880 | 0,6880 | 0,6880 | ,00 | |
| 02/2/2016 | 0,6880 | 0,00% | 0,6880 | 0,6880 | 0,6880 | ,00 | |
| 01/2/2016 | 0,6880 | 0,00% | 0,6880 | 0,6880 | 0,6880 | ,00 | |
| 29/1/2016 | 0,6880 | 0,00% | 0,6880 | 0,6880 | 0,6880 | ,00 | |
| 28/1/2016 | 0,6880 | 19,44% | 0,6880 | 0,6880 | 0,6880 | 2.250 | 1.548,00 |
| 27/1/2016 | 0,5760 | 20,00% | 0,5760 | 0,5760 | 0,5760 | 112 | 64,37 |
| 26/1/2016 | 0,4800 | 0,00% | 0,4800 | 0,4800 | 0,4800 | ,00 | |
| 25/1/2016 | 0,4800 | 0,00% | 0,4800 | 0,4800 | 0,4800 | ,00 | |
| 22/1/2016 | 0,4800 | 0,00% | 0,4800 | 0,4800 | 0,4800 | ,00 | |
| 21/1/2016 | 0,4800 | 0,00% | 0,4800 | 0,4800 | 0,4800 | 759 | 364,20 |
| 20/1/2016 | 0,4800 | 0,00% | 0,4800 | 0,4800 | 0,4800 | 2.981 | 1.431,00 |
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.% |
|---|