| 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 |
|---|---|---|---|---|---|---|---|
| 09/6/2016 | 4,3900 | -0,23% | 4,3900 | 4,3900 | 4,3900 | 275 | 1.207,25 |
| 08/6/2016 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 07/6/2016 | 4,4000 | 8,64% | 4,4000 | 4,4000 | 4,4000 | 5 | 22,00 |
| 06/6/2016 | 4,0500 | -4,48% | 4,0500 | 4,0500 | 4,0500 | 449 | 1.818,45 |
| 03/6/2016 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | 35 | 148,40 |
| 02/6/2016 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | 46 | 195,04 |
| 01/6/2016 | 4,2400 | -5,36% | 4,6900 | 4,6900 | 4,2400 | 1.536 | 6.514,89 |
| 31/5/2016 | 4,4800 | 12,00% | 4,4400 | 4,7800 | 4,4400 | 39 | 174,86 |
| 30/5/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 254 | 1.016,00 |
| 27/5/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 79 | 316,00 |
| 26/5/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 25/5/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 24/5/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 23/5/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 20/5/2016 | 4,0000 | 2,56% | 4,0000 | 4,0000 | 4,0000 | 1 | 4,00 |
| 19/5/2016 | 3,9000 | 0,78% | 3,9000 | 3,9000 | 3,9000 | 29 | 113,10 |
| 18/5/2016 | 3,8700 | 0,00% | 3,8700 | 3,8700 | 3,8700 | ,00 | |
| 17/5/2016 | 3,8700 | 0,00% | 3,8700 | 3,8700 | 3,8700 | ,00 | |
| 16/5/2016 | 3,8700 | 0,00% | 3,8700 | 3,8700 | 3,8700 | ,00 | |
| 13/5/2016 | 3,8700 | 0,00% | 3,8700 | 3,8700 | 3,8700 | ,00 | |
| 12/5/2016 | 3,8700 | -0,77% | 3,9000 | 3,9000 | 3,8600 | 5 | 19,34 |
| 11/5/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 10/5/2016 | 3,9000 | 2,36% | 3,8600 | 3,9500 | 3,8600 | 250 | 975,53 |
| 09/5/2016 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 06/5/2016 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | 76 | 289,56 |
| 05/5/2016 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 04/5/2016 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 28/4/2016 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 27/4/2016 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 26/4/2016 | 3,8100 | 2,70% | 3,7100 | 3,9100 | 3,7100 | 263 | 1.002,93 |
| 25/4/2016 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | ,00 | |
| 22/4/2016 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | ,00 | |
| 21/4/2016 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | ,00 | |
| 20/4/2016 | 3,7100 | -5,12% | 3,7100 | 3,7100 | 3,7100 | 7 | 25,97 |
| 19/4/2016 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | 1.711 | 6.690,01 |
| 18/4/2016 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 15/4/2016 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | 170 | 664,70 |
| 14/4/2016 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 13/4/2016 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | 6 | 23,46 |
| 12/4/2016 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 11/4/2016 | 3,9100 | -1,76% | 3,9100 | 3,9100 | 3,9100 | 127 | 496,57 |
| 08/4/2016 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | 127 | 505,46 |
| 07/4/2016 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 06/4/2016 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | 132 | 525,36 |
| 05/4/2016 | 3,9800 | 0,76% | 3,9800 | 3,9800 | 3,9800 | 127 | 505,46 |
| 04/4/2016 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 01/4/2016 | 3,9500 | -0,75% | 3,9500 | 3,9500 | 3,9500 | 33 | 130,35 |
| 31/3/2016 | 3,9800 | 2,05% | 4,1000 | 4,1000 | 3,9200 | 187 | 743,84 |
| 30/3/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 29/3/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 24/3/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 127 | 495,30 |
| 23/3/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 127 | 495,30 |
| 22/3/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 21/3/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 18/3/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 127 | 495,30 |
| 17/3/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 16/3/2016 | 3,9000 | -2,50% | 3,9000 | 3,9000 | 3,9000 | 2 | 7,80 |
| 15/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 11/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 10/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 09/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 08/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 07/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 04/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 186 | 744,00 |
| 03/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 02/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 10 | 40,00 |
| 01/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 29/2/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 26/2/2016 | 4,0000 | -19,68% | 4,0000 | 4,0000 | 4,0000 | 454 | 1.816,00 |
| 25/2/2016 | 4,9800 | 13,18% | 4,9800 | 4,9800 | 4,9800 | 1 | 4,98 |
| 24/2/2016 | 4,4000 | 14,29% | 4,4000 | 4,4000 | 4,4000 | 1 | 4,40 |
| 23/2/2016 | 3,8500 | 10,00% | 3,8500 | 3,8500 | 3,8500 | 1 | 3,85 |
| 22/2/2016 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 19/2/2016 | 3,5000 | -4,11% | 3,5000 | 3,5000 | 3,5000 | 100 | 350,00 |
| 18/2/2016 | 3,6500 | -7,59% | 3,5000 | 3,8700 | 3,5000 | 237 | 864,20 |
| 17/2/2016 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 16/2/2016 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 15/2/2016 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 12/2/2016 | 3,9500 | 6,76% | 3,9500 | 3,9500 | 3,9500 | 5 | 19,75 |
| 11/2/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 208 | 769,60 |
| 10/2/2016 | 3,7000 | -5,13% | 3,7000 | 3,7000 | 3,7000 | 127 | 469,90 |
| 09/2/2016 | 3,9000 | 5,12% | 3,7000 | 4,3900 | 3,7000 | 85 | 331,75 |
| 08/2/2016 | 3,7100 | -10,39% | 4,1400 | 4,1400 | 3,4500 | 94 | 348,45 |
| 05/2/2016 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 04/2/2016 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 03/2/2016 | 4,1400 | 0,98% | 4,1000 | 4,8000 | 4,1000 | 437 | 1.809,20 |
| 02/2/2016 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 15 | 61,50 |
| 01/2/2016 | 4,1000 | 1,23% | 4,1000 | 4,1000 | 4,1000 | 127 | 520,70 |
| 29/1/2016 | 4,0500 | 1,25% | 4,0500 | 4,0500 | 4,0500 | 141 | 571,05 |
| 28/1/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 27/1/2016 | 4,0000 | -0,99% | 4,0000 | 4,0000 | 4,0000 | 40 | 160,00 |
| 26/1/2016 | 4,0400 | 0,50% | 4,0400 | 4,0400 | 4,0400 | 67 | 270,68 |
| 25/1/2016 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | 27 | 108,54 |
| 22/1/2016 | 4,0200 | 0,50% | 4,0000 | 4,0500 | 4,0000 | 187 | 751,00 |
| 21/1/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 6 | 24,00 |
| 20/1/2016 | 4,0000 | -7,41% | 4,0000 | 4,0000 | 4,0000 | 381 | 1.524,00 |
| 19/1/2016 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | 177 | 764,64 |
| 18/1/2016 | 4,3200 | -14,79% | 4,2600 | 5,0000 | 4,2600 | 64 | 276,34 |
| 15/1/2016 | 5,0700 | 0,00% | 5,0700 | 5,0700 | 5,0700 | ,00 | |
| 14/1/2016 | 5,0700 | 0,00% | 5,0700 | 5,0700 | 5,0700 | ,00 | |
| 13/1/2016 | 5,0700 | 0,00% | 5,0700 | 5,0700 | 5,0700 | ,00 | |
| 12/1/2016 | 5,0700 | 0,00% | 5,0700 | 5,0700 | 5,0700 | ,00 | |
| 11/1/2016 | 5,0700 | 0,00% | 5,0700 | 5,0700 | 5,0700 | ,00 | |
| 08/1/2016 | 5,0700 | -0,78% | 5,0000 | 5,5000 | 4,8000 | 225 | 1.140,00 |
| 07/1/2016 | 5,1100 | -0,20% | 5,1000 | 5,5000 | 5,1000 | 57 | 291,10 |
| 05/1/2016 | 5,1200 | -8,08% | 5,4800 | 5,4800 | 5,1100 | 211 | 1.080,37 |
| 04/1/2016 | 5,5700 | 10,74% | 6,0300 | 6,0300 | 5,2500 | 902 | 5.020,20 |
| 31/12/2015 | 5,0300 | 18,08% | 4,5000 | 5,1100 | 4,5000 | 213 | 1.070,74 |
| 30/12/2015 | 4,2600 | -17,28% | 4,2600 | 4,2600 | 4,2600 | 338 | 1.439,88 |
| 26/8/2010 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 |
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.% |
|---|