| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,3000 | -4,41 % | -0,0600 | 525 |
| ΙΝΤΕΤ | 1,4000 | -3,45 % | -0,0500 | 1.816 |
| ΙΝΤΕΚ | 6,2700 | -3,39 % | -0,2200 | 48.708 |
| ONYX | 1,6450 | -2,95 % | -0,0500 | 55.582 |
| ΜΑΘΙΟ | 0,8200 | -2,38 % | -0,0200 | 101 |
| ΣΑΝΜΕΖΖ | 0,1964 | -2,04 % | -0,0041 | 41 |
| ΒΙΟΣΚ | 2,8000 | -1,75 % | -0,0500 | 11.137 |
| ΕΛΤΟΝ | 1,9950 | -1,72 % | -0,0350 | 19.613 |
| ΛΑΒΙ | 1,2100 | -1,63 % | -0,0200 | 22.786 |
Συνεχης ενημερωση
ΠΡΟΝΤΕΑ Α.Ε.Ε.Α.Π. (ΠΡΟΝΤΕΑ)
6,0000 €
0,1500 (2,56%)
- Άνοιγμα 5,9000
- Υψηλό 6,0000
- Χαμηλό 5,9000
- Όγκος 100
- Τζίρος 591 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/8/2017 | 4,8800 | 1,46% | 4,8100 | 4,9400 | 4,8100 | 200 | 975,00 |
| 17/8/2017 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 16/8/2017 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 14/8/2017 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 11/8/2017 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 10/8/2017 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 09/8/2017 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 08/8/2017 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 07/8/2017 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 04/8/2017 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 03/8/2017 | 4,8100 | -0,82% | 4,8000 | 4,8100 | 4,8000 | 1.069 | 5.137,00 |
| 02/8/2017 | 4,8500 | 0,83% | 4,8500 | 4,8500 | 4,8500 | 100 | 485,00 |
| 01/8/2017 | 4,8100 | 0,21% | 4,8400 | 4,8400 | 4,8100 | 319 | 1.534,00 |
| 31/7/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 150 | 720,00 |
| 28/7/2017 | 4,8000 | 8,60% | 4,8000 | 4,8000 | 4,8000 | 33 | 158,00 |
| 27/7/2017 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 26/7/2017 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 25/7/2017 | 4,4200 | -11,42% | 4,4200 | 4,4200 | 4,4200 | 25 | 110,00 |
| 24/7/2017 | 4,9900 | 0,00% | 4,9900 | 4,9900 | 4,9900 | ,00 | |
| 21/7/2017 | 4,9900 | 11,88% | 4,9900 | 4,9900 | 4,9900 | 50 | 249,00 |
| 20/7/2017 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 19/7/2017 | 4,4600 | -10,62% | 4,4600 | 4,4600 | 4,4600 | 156 | 695,00 |
| 18/7/2017 | 4,9900 | -0,20% | 5,0000 | 5,0000 | 4,9900 | 98 | 489,00 |
| 17/7/2017 | 5,0000 | 0,81% | 5,0000 | 5,0000 | 5,0000 | 30 | 150,00 |
| 14/7/2017 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 13/7/2017 | 4,9600 | -0,20% | 4,9600 | 4,9600 | 4,9600 | 13 | 64,00 |
| 12/7/2017 | 4,9700 | 15,31% | 5,0000 | 5,0000 | 4,9500 | 64 | 317,00 |
| 11/7/2017 | 4,3100 | 0,00% | 4,3100 | 4,3100 | 4,3100 | ,00 | |
| 10/7/2017 | 4,3100 | 0,00% | 4,3100 | 4,3100 | 4,3100 | ,00 | |
| 07/7/2017 | 4,3100 | 2,38% | 4,1900 | 4,4000 | 4,1900 | 283 | 1.218,00 |
| 06/7/2017 | 4,2100 | -4,32% | 4,2100 | 4,2100 | 4,2100 | 80 | 336,00 |
| 05/7/2017 | 4,4000 | -5,58% | 4,4000 | 4,4000 | 4,4000 | 71 | 312,00 |
| 04/7/2017 | 4,6600 | 3,56% | 4,6600 | 4,6600 | 4,6600 | 64 | 298,00 |
| 03/7/2017 | 4,5000 | 1,58% | 4,5000 | 4,5000 | 4,5000 | 200 | 900,00 |
| 30/6/2017 | 4,4300 | 0,00% | 4,4300 | 4,4300 | 4,4300 | ,00 | |
| 29/6/2017 | 4,4300 | 0,00% | 4,4300 | 4,4300 | 4,4300 | 59 | 261,00 |
| 28/6/2017 | 4,4300 | -9,59% | 4,4300 | 4,4300 | 4,4300 | 7 | 31,00 |
| 27/6/2017 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 26/6/2017 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 23/6/2017 | 4,9000 | 6,29% | 5,0000 | 5,0000 | 4,8900 | 67 | 328,00 |
| 22/6/2017 | 4,6100 | -1,07% | 4,5600 | 4,6600 | 4,5600 | 126 | 581,00 |
| 21/6/2017 | 4,6600 | 0,00% | 4,6600 | 4,6600 | 4,6600 | 50 | 233,00 |
| 20/6/2017 | 4,6600 | 1,75% | 4,6600 | 4,6600 | 4,6500 | 382 | 1.779,00 |
| 19/6/2017 | 4,5800 | 3,85% | 4,4300 | 4,6300 | 4,4300 | 273 | 1.249,00 |
| 16/6/2017 | 4,4100 | 0,23% | 4,4100 | 4,4100 | 4,4100 | 245 | 1.080,00 |
| 15/6/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 127 | 558,00 |
| 14/6/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 13/6/2017 | 4,4000 | -0,23% | 4,4000 | 4,4000 | 4,4000 | 159 | 699,00 |
| 12/6/2017 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 09/6/2017 | 4,4100 | -5,36% | 4,4100 | 4,4100 | 4,4100 | 127 | 560,00 |
| 08/6/2017 | 4,6600 | 0,00% | 4,6600 | 4,6600 | 4,6600 | 320 | 1.491,00 |
| 07/6/2017 | 4,6600 | 5,91% | 4,6600 | 4,6600 | 4,6600 | 126 | 587,00 |
| 06/6/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 02/6/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 01/6/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 31/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 277 | 1.218,00 |
| 30/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 29/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 14 | 61,00 |
| 26/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 25/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 24/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 23/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 22/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 239 | 1.051,00 |
| 19/5/2017 | 4,4000 | -8,33% | 4,4000 | 4,4000 | 4,4000 | 127 | 558,00 |
| 18/5/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 17/5/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 16/5/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 15/5/2017 | 4,8000 | 9,09% | 4,7000 | 4,8000 | 4,7000 | 1.217 | 5.839,00 |
| 12/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 11/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 10/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 22 | 96,00 |
| 09/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 146 | 642,00 |
| 08/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 05/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 20 | 88,00 |
| 04/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 03/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 02/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 28/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 13 | 57,00 |
| 27/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 26/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 25/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 24/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 54 | 237,00 |
| 21/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 20/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 19/4/2017 | 4,4000 | 7,06% | 4,4000 | 4,4000 | 4,4000 | 6 | 26,00 |
| 18/4/2017 | 4,1100 | -2,84% | 4,1100 | 4,1100 | 4,1100 | 127 | 521,00 |
| 13/4/2017 | 4,2300 | 2,42% | 4,2300 | 4,2300 | 4,2300 | 381 | 1.611,00 |
| 12/4/2017 | 4,1300 | 0,98% | 4,0900 | 4,2200 | 4,0900 | 177 | 730,00 |
| 11/4/2017 | 4,0900 | 0,00% | 4,0900 | 4,0900 | 4,0900 | ,00 | |
| 10/4/2017 | 4,0900 | -2,85% | 4,0900 | 4,0900 | 4,0900 | 11 | 44,00 |
| 07/4/2017 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | 270 | 1.136,00 |
| 06/4/2017 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 05/4/2017 | 4,2100 | 0,24% | 4,2100 | 4,2100 | 4,2100 | 12 | 50,00 |
| 04/4/2017 | 4,2000 | 3,19% | 4,2000 | 4,2000 | 4,2000 | 177 | 743,00 |
| 03/4/2017 | 4,0700 | 0,00% | 4,0700 | 4,0700 | 4,0700 | 22 | 89,00 |
| 31/3/2017 | 4,0700 | 0,00% | 4,0700 | 4,0700 | 4,0700 | ,00 | |
| 30/3/2017 | 4,0700 | 0,00% | 4,0700 | 4,0700 | 4,0700 | ,00 | |
| 29/3/2017 | 4,0700 | 0,00% | 4,0700 | 4,0700 | 4,0700 | ,00 | |
| 28/3/2017 | 4,0700 | 0,00% | 4,0700 | 4,0700 | 4,0700 | ,00 | |
| 27/3/2017 | 4,0700 | 0,00% | 4,0700 | 4,0700 | 4,0700 | 186 | 757,00 |
| 24/3/2017 | 4,0700 | 0,00% | 4,0700 | 4,0700 | 4,0700 | ,00 | |
| 23/3/2017 | 4,0700 | -1,45% | 4,0700 | 4,0700 | 4,0700 | 40 | 162,00 |
| 22/3/2017 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 21/3/2017 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 20/3/2017 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 17/3/2017 | 4,1300 | -1,67% | 3,7700 | 4,4900 | 3,7700 | 10 | 41,00 |
| 16/3/2017 | 4,2000 | 1,69% | 4,2000 | 4,2000 | 4,2000 | 6 | 25,00 |
| 15/3/2017 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 14/3/2017 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 13/3/2017 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 10/3/2017 | 4,1300 | 0,49% | 4,0500 | 4,2000 | 4,0500 | 280 | 1.156,00 |
| 09/3/2017 | 4,1100 | 0,00% | 4,1100 | 4,1100 | 4,1100 | ,00 | |
| 08/3/2017 | 4,1100 | -2,14% | 4,1100 | 4,1100 | 4,1100 | 127 | 521,00 |
| 07/3/2017 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 06/3/2017 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 03/3/2017 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 02/3/2017 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 01/3/2017 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 28/2/2017 | 4,2000 | 3,96% | 4,2000 | 4,2000 | 4,2000 | 136 | 571,00 |
| 24/2/2017 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 23/2/2017 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 22/2/2017 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 127 | 513,00 |
| 21/2/2017 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 20/2/2017 | 4,0400 | -4,94% | 4,0400 | 4,0400 | 4,0400 | 11 | 44,00 |
| 17/2/2017 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 16/2/2017 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 15/2/2017 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 14/2/2017 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 13/2/2017 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 10/2/2017 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 120 | 510,00 |
| 09/2/2017 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 127 | 539,00 |
| 08/2/2017 | 4,2500 | -2,30% | 4,2500 | 4,2500 | 4,2500 | 35 | 148,00 |
| 07/2/2017 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 06/2/2017 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 03/2/2017 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 02/2/2017 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 01/2/2017 | 4,3500 | -2,68% | 4,3500 | 4,3500 | 4,3500 | 127 | 552,00 |
| 31/1/2017 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | ,00 | |
| 30/1/2017 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | ,00 | |
| 27/1/2017 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | ,00 | |
| 26/1/2017 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | ,00 | |
| 25/1/2017 | 4,4700 | 0,45% | 4,4500 | 4,4900 | 4,4500 | 100 | 447,16 |
| 24/1/2017 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 23/1/2017 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 20/1/2017 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 19/1/2017 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 18/1/2017 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 17/1/2017 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 16/1/2017 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 13/1/2017 | 4,4500 | 9,88% | 4,4500 | 4,4500 | 4,4500 | 105 | 467,00 |
| 12/1/2017 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 11/1/2017 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | 17 | 68,00 |
| 10/1/2017 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 09/1/2017 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | 313 | 1.267,00 |
| 05/1/2017 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 04/1/2017 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 03/1/2017 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 02/1/2017 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 30/12/2016 | 4,0500 | -7,74% | 4,0500 | 4,0500 | 4,0500 | 10 | 40,50 |
| 29/12/2016 | 4,3900 | 0,00% | 4,3900 | 4,3900 | 4,3900 | ,00 | |
| 28/12/2016 | 4,3900 | 8,66% | 4,3900 | 4,3900 | 4,3900 | 100 | 439,00 |
| 27/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 23/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 22/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 21/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 20/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 19/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 16/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 15/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 14/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 13/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 12/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 09/12/2016 | 4,0400 | -7,97% | 4,0400 | 4,0400 | 4,0400 | 127 | 513,08 |
| 08/12/2016 | 4,3900 | 0,00% | 4,3900 | 4,3900 | 4,3900 | ,00 | |
| 07/12/2016 | 4,3900 | 0,00% | 4,3900 | 4,3900 | 4,3900 | ,00 | |
| 06/12/2016 | 4,3900 | 4,03% | 4,3900 | 4,3900 | 4,3900 | 250 | 1.097,50 |
| 05/12/2016 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 02/12/2016 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | 127 | 535,94 |
| 01/12/2016 | 4,2200 | -0,71% | 4,2200 | 4,2200 | 4,2200 | 125 | 527,50 |
| 30/11/2016 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 29/11/2016 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 28/11/2016 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 127 | 539,75 |
| 25/11/2016 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 24/11/2016 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 23/11/2016 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 22/11/2016 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 21/11/2016 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 127 | 539,75 |
| 18/11/2016 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 17/11/2016 | 4,2500 | 6,25% | 4,3500 | 4,3500 | 4,0100 | 528 | 2.242,07 |
| 16/11/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 15/11/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 14/11/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 11/11/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 10/11/2016 | 4,0000 | 2,56% | 4,0000 | 4,0000 | 4,0000 | 10 | 40,00 |
| 09/11/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 20 | 78,00 |
| 08/11/2016 | 3,9000 | -2,50% | 3,9000 | 3,9000 | 3,9000 | 127 | 495,30 |
| 07/11/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 04/11/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 03/11/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 02/11/2016 | 4,0000 | 2,56% | 4,0000 | 4,0000 | 4,0000 | 127 | 508,00 |
| 01/11/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 31/10/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 27/10/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 26/10/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 25/10/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 500 | 1.950,00 |
| 24/10/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 21/10/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 127 | 495,30 |
| 20/10/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 19/10/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 18/10/2016 | 3,9000 | -1,76% | 3,9000 | 3,9000 | 3,9000 | 1.272 | 4.960,80 |
| 17/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 14/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 13/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 12/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 11/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 10/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 07/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | 254 | 1.008,38 |
| 06/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | 1.111 | 4.321,79 |
| 05/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 04/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 03/10/2016 | 3,9700 | 0,25% | 3,9700 | 3,9700 | 3,9700 | 59 | 234,23 |
| 30/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 29/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 28/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | 127 | 502,92 |
| 27/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 26/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 23/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | 31 | 122,76 |
| 22/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 21/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | 220 | 871,20 |
| 20/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | 997 | 3.948,12 |
| 19/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 16/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 15/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 14/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 13/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 12/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 09/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 08/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 07/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 06/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 05/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 02/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 01/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 31/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 30/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 29/8/2016 | 3,9600 | 4,21% | 3,9600 | 3,9600 | 3,9600 | 46 | 182,16 |
| 26/8/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 25/8/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 254 | 965,20 |
| 24/8/2016 | 3,8000 | -4,04% | 3,8000 | 3,8000 | 3,8000 | 127 | 482,60 |
| 23/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 22/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 19/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 18/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 17/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 16/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 12/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 11/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 10/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 09/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 08/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 05/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 04/8/2016 | 3,9600 | 5,60% | 3,9600 | 3,9600 | 3,9600 | 29 | 114,84 |
| 03/8/2016 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 02/8/2016 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 01/8/2016 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | 127 | 476,25 |
| 29/7/2016 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 28/7/2016 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 27/7/2016 | 3,7500 | -4,09% | 3,7500 | 3,7500 | 3,7500 | 118 | 442,50 |
| 26/7/2016 | 3,9100 | 2,89% | 3,9100 | 3,9100 | 3,9100 | 7 | 27,37 |
| 25/7/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 150 | 570,00 |
| 22/7/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 21/7/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 20/7/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 19/7/2016 | 3,8000 | 13,10% | 3,8000 | 3,8000 | 3,8000 | 200 | 760,00 |
| 18/7/2016 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 15/7/2016 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 14/7/2016 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 13/7/2016 | 3,3600 | -7,95% | 3,3400 | 3,5600 | 3,3400 | 142 | 477,58 |
| 12/7/2016 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 11/7/2016 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 08/7/2016 | 3,6500 | -1,35% | 3,6500 | 3,6500 | 3,6500 | 127 | 463,55 |
| 07/7/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 06/7/2016 | 3,7000 | -3,90% | 3,7000 | 3,7000 | 3,7000 | 502 | 1.857,40 |
| 05/7/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 04/7/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 01/7/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | 50 | 192,50 |
| 30/6/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 29/6/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 28/6/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 27/6/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | 50 | 192,50 |
| 24/6/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | 128 | 492,80 |
| 23/6/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 22/6/2016 | 3,8500 | 1,32% | 3,8000 | 3,9000 | 3,8000 | 475 | 1.827,10 |
| 21/6/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 17/6/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 16/6/2016 | 3,8000 | -2,56% | 3,8000 | 3,8000 | 3,8000 | 50 | 190,00 |
| 15/6/2016 | 3,9000 | 18,54% | 3,9000 | 3,9000 | 3,9000 | 40 | 156,00 |
| 14/6/2016 | 3,2900 | -13,65% | 3,2200 | 4,1400 | 3,2200 | 137 | 450,34 |
| 13/6/2016 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 10/6/2016 | 3,8100 | 0,00% | 3,8000 | 4,0000 | 3,8000 | 101 | 384,80 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΤΣΟΦΤ | 29,0000 | 9,02 % | 2,4000 | 1 |
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 44 |
| ΛΕΒΚ | 0,3000 | 7,14 % | 0,0200 | 1 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ΒΙΟΚΑ | 1,9150 | 4,08 % | 0,0750 | 32.147 |
| ΔΟΜΙΚ | 2,4100 | 3,88 % | 0,0900 | 13.754 |
| ΦΟΥΝΤΛ | 1,4200 | 3,65 % | 0,0500 | 11.110 |
| ΟΤΟΕΛ | 13,3000 | 3,58 % | 0,4600 | 34.258 |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 0,2500 | 105 |
| ΕΛΛ | 17,3500 | 3,27 % | 0,5500 | 13.578 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3270 | -0,02 % | -0,0010 | 24.683.570 |
| ΠΕΙΡ | 8,8080 | 0,36 % | 0,0320 | 22.399.106 |
| ΕΤΕ | 15,5850 | -0,42 % | -0,0650 | 14.260.451 |
| ΑΛΦΑ | 4,2220 | 0,57 % | 0,0240 | 13.473.579 |
| MTLN | 47,3600 | 2,29 % | 1,0600 | 12.925.704 |
| ΓΕΚΤΕΡΝΑ | 33,4400 | 1,27 % | 0,4200 | 6.362.261 |
| ΟΠΑΠ | 17,4900 | 2,52 % | 0,4300 | 6.140.185 |
| ΔΕΗ | 20,3000 | 2,47 % | 0,4900 | 5.756.575 |
| ΜΟΗ | 34,1800 | 1,06 % | 0,3600 | 4.045.467 |
| CENER | 19,0000 | 1,06 % | 0,2000 | 3.358.948 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3270 | -0,02 % | 5.698.217 | 24,68εκ. |
| ΑΛΦΑ | 4,2220 | 0,57 % | 3.187.493 | 13,47εκ. |
| ΠΕΙΡ | 8,8080 | 0,36 % | 2.535.709 | 22,40εκ. |
| BYLOT | 1,0260 | -0,39 % | 1.204.542 | 1,24εκ. |
| ΕΤΕ | 15,5850 | -0,42 % | 908.834 | 14,26εκ. |
| ΟΠΑΠ | 17,4900 | 2,52 % | 355.557 | 6,14εκ. |
| CREDIA | 1,4940 | -0,53 % | 351.872 | 525,5χιλ. |
| OPTIMA | 8,6100 | 2,74 % | 337.091 | 2,93εκ. |
| ΔΕΗ | 20,3000 | 2,47 % | 285.540 | 5,76εκ. |
| MTLN | 47,3600 | 2,29 % | 274.545 | 12,93εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,3000 | 0,00 % | 198.648 | 0,92 % |
| YKNOT | 2,1700 | 1,88 % | 60.169 | 0,79 % |
| ΠΕΙΡ | 8,8080 | 0,36 % | 2.535.709 | 0,21 % |
| MTLN | 47,3600 | 2,29 % | 274.545 | 0,19 % |
| ΓΕΚΤΕΡΝΑ | 33,4400 | 1,27 % | 190.066 | 0,18 % |
| ΑΒΑΞ | 3,4200 | -1,16 % | 264.465 | 0,18 % |
| ΕΥΡΩΒ | 4,3270 | -0,02 % | 5.698.217 | 0,16 % |
| OPTIMA | 8,6100 | 2,74 % | 337.091 | 0,15 % |
| ΑΛΦΑ | 4,2220 | 0,57 % | 3.187.493 | 0,14 % |
| ΕΚΤΕΡ | 3,9900 | -0,25 % | 38.124 | 0,14 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΑΑ | 11,6900 | 2,72 % | 70.991 | 5,71 % |
| ΓΚΜΕΖΖ | 0,4945 | -0,90 % | 7.542 | 5,51 % |
| YKNOT | 2,1700 | 1,88 % | 60.169 | 5,16 % |
| ΟΤΟΕΛ | 13,3000 | 3,58 % | 34.258 | 5,14 % |
| ΕΛΛΑΚΤΩΡ | 1,4480 | 1,83 % | 99.128 | 5,06 % |
| OPTIMA | 8,6100 | 2,74 % | 337.091 | 4,89 % |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 105 | 4,76 % |
| ΔΟΜΙΚ | 2,4100 | 3,88 % | 13.754 | 4,74 % |
| ΒΙΟΚΑ | 1,9150 | 4,08 % | 32.147 | 4,62 % |
| ΣΑΝΜΕΖΖ | 0,1964 | -2,04 % | 41 | 4,54 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|