| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
TRASTOR Α.Ε.Ε.Α.Π. (ΤΡΑΣΤΟΡ)
1,2200 €
0,0000 (0,00%)
- Άνοιγμα 1,2400
- Υψηλό 1,2400
- Χαμηλό 1,2200
- Όγκος 505
- Τζίρος 624 €
- Πράξεις 6
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/3/2016 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 09/3/2016 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 08/3/2016 | 0,9800 | 10,24% | 0,9800 | 0,9800 | 0,9800 | 11 | 10,78 |
| 07/3/2016 | 0,8890 | 0,00% | 0,8890 | 0,8890 | 0,8890 | ,00 | |
| 04/3/2016 | 0,8890 | 14,71% | 0,8890 | 0,8890 | 0,8890 | 1 | ,89 |
| 03/3/2016 | 0,7750 | -18,93% | 0,7750 | 0,7750 | 0,7750 | 165 | 127,88 |
| 02/3/2016 | 0,9560 | 11,16% | 0,9560 | 0,9560 | 0,9560 | 20 | 19,12 |
| 01/3/2016 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | 701 | 602,86 |
| 29/2/2016 | 0,8600 | 16,53% | 0,8600 | 0,8600 | 0,7410 | 811 | 697,34 |
| 26/2/2016 | 0,7380 | 0,00% | 0,7380 | 0,7380 | 0,7380 | 55 | 40,59 |
| 25/2/2016 | 0,7380 | 1,65% | 0,7260 | 0,7700 | 0,7260 | 1.514 | 1.116,74 |
| 24/2/2016 | 0,7260 | 2,98% | 0,7050 | 0,7570 | 0,7050 | 2.688 | 1.951,09 |
| 23/2/2016 | 0,7050 | 0,00% | 0,7050 | 0,7050 | 0,7050 | 51 | 35,96 |
| 22/2/2016 | 0,7050 | -15,77% | 0,7050 | 0,7050 | 0,7050 | 1 | ,71 |
| 19/2/2016 | 0,8370 | 14,81% | 0,8370 | 0,8370 | 0,6110 | 661 | 553,03 |
| 18/2/2016 | 0,7290 | 0,00% | 0,7290 | 0,7290 | 0,7290 | 11 | 8,02 |
| 17/2/2016 | 0,7290 | -9,22% | 0,7040 | 0,7730 | 0,7040 | 1.528 | 1.113,11 |
| 16/2/2016 | 0,8030 | -7,59% | 0,8000 | 0,8680 | 0,8000 | 521 | 418,23 |
| 15/2/2016 | 0,8690 | 4,20% | 0,8690 | 0,8690 | 0,8690 | 39 | 33,89 |
| 12/2/2016 | 0,8340 | -5,23% | 0,8000 | 0,8700 | 0,8000 | 2.700 | 2.251,00 |
| 11/2/2016 | 0,8800 | -1,90% | 0,8800 | 0,8800 | 0,8800 | 200 | 176,00 |
| 10/2/2016 | 0,8970 | 9,39% | 0,8200 | 0,9840 | 0,8200 | 512 | 459,00 |
| 09/2/2016 | 0,8200 | -0,36% | 0,8200 | 0,8200 | 0,8200 | 410 | 336,20 |
| 08/2/2016 | 0,8230 | -2,02% | 0,8400 | 0,8400 | 0,8000 | 2.407 | 1.980,52 |
| 05/2/2016 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | 555 | 466,20 |
| 04/2/2016 | 0,8400 | -15,07% | 0,8400 | 0,8400 | 0,8400 | 22 | 18,48 |
| 03/2/2016 | 0,9890 | 17,74% | 0,9890 | 0,9890 | 0,9890 | 10 | 9,89 |
| 02/2/2016 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 01/2/2016 | 0,8400 | -15,92% | 0,8400 | 0,8400 | 0,8400 | 22 | 18,48 |
| 29/1/2016 | 0,9990 | 10,14% | 0,9990 | 0,9990 | 0,9990 | 1 | 1,00 |
| 28/1/2016 | 0,9070 | 0,00% | 0,9070 | 0,9070 | 0,9070 | ,00 | |
| 27/1/2016 | 0,9070 | -3,72% | 0,9000 | 0,9300 | 0,9000 | 2.632 | 2.387,28 |
| 26/1/2016 | 0,9420 | 1,29% | 0,9200 | 0,9900 | 0,9200 | 32 | 30,14 |
| 25/1/2016 | 0,9300 | -10,58% | 0,9300 | 0,9300 | 0,9300 | 250 | 232,50 |
| 22/1/2016 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 21/1/2016 | 1,0400 | 4,10% | 1,0400 | 1,0400 | 1,0400 | 5 | 5,20 |
| 20/1/2016 | 0,9990 | 0,00% | 0,9990 | 0,9990 | 0,9990 | 10 | 9,99 |
| 19/1/2016 | 0,9990 | 8,47% | 0,9990 | 0,9990 | 0,9990 | 5 | 5,00 |
| 18/1/2016 | 0,9210 | -4,06% | 0,9200 | 1,0100 | 0,9200 | 1.892 | 1.741,54 |
| 15/1/2016 | 0,9600 | -8,57% | 0,9600 | 0,9600 | 0,9600 | 1.305 | 1.252,80 |
| 14/1/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 13/1/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 12/1/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 11/1/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 08/1/2016 | 1,0500 | -16,00% | 1,0000 | 1,1000 | 1,0000 | 21 | 22,00 |
| 07/1/2016 | 1,2500 | 8,70% | 1,2000 | 1,2500 | 1,2000 | 14 | 17,45 |
| 05/1/2016 | 1,1500 | 8,49% | 1,1500 | 1,1500 | 1,1500 | 2 | 2,30 |
| 04/1/2016 | 1,0600 | 8,72% | 1,0600 | 1,0600 | 1,0600 | 1 | 1,06 |
| 31/12/2015 | 0,9750 | -3,47% | 0,9700 | 0,9800 | 0,9700 | 807 | 787,09 |
| 30/12/2015 | 1,0100 | -3,81% | 1,0100 | 1,0100 | 1,0100 | 949 | 958,49 |
| 29/12/2015 | 1,0500 | -1,87% | 1,0500 | 1,0500 | 1,0500 | 400 | 420,00 |
| 28/12/2015 | 1,0700 | 7,00% | 1,0700 | 1,0700 | 1,0700 | 20 | 21,40 |
| 23/12/2015 | 1,0000 | 3,84% | 1,1000 | 1,1000 | 1,0000 | 1.310 | 1.311,00 |
| 22/12/2015 | 0,9630 | -11,65% | 1,0300 | 1,0300 | 0,9330 | 4.561 | 4.394,08 |
| 21/12/2015 | 1,0900 | 16,08% | 1,0900 | 1,0900 | 1,0900 | 11 | 11,99 |
| 18/12/2015 | 0,9390 | -17,63% | 0,9120 | 1,1500 | 0,9120 | 2.408 | 2.262,02 |
| 17/12/2015 | 1,1400 | -12,31% | 1,1400 | 1,1400 | 1,1400 | 11 | 12,54 |
| 16/12/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 15/12/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/12/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 11/12/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 10/12/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 09/12/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 08/12/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 07/12/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 04/12/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 03/12/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 02/12/2015 | 1,3000 | 4,84% | 1,3000 | 1,3000 | 1,3000 | 1 | 1,30 |
| 01/12/2015 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 30/11/2015 | 1,2400 | -2,36% | 1,0400 | 1,3000 | 1,0400 | 13 | 16,12 |
| 27/11/2015 | 1,2700 | 13,39% | 1,2700 | 1,2700 | 1,2700 | 1 | 1,27 |
| 26/11/2015 | 1,1200 | 1,82% | 1,1000 | 1,1400 | 1,1000 | 921 | 1.033,10 |
| 25/11/2015 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 600 | 660,00 |
| 24/11/2015 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 500 | 550,00 |
| 23/11/2015 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 20/11/2015 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 335 | 368,50 |
| 19/11/2015 | 1,1000 | -18,52% | 1,1000 | 1,1000 | 1,1000 | 400 | 440,00 |
| 18/11/2015 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 17/11/2015 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 16/11/2015 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 13/11/2015 | 1,3500 | 13,45% | 1,3500 | 1,3500 | 1,3500 | 1 | 1,35 |
| 12/11/2015 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 11/11/2015 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 10/11/2015 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 09/11/2015 | 1,1900 | -0,83% | 1,1900 | 1,1900 | 1,1900 | 245 | 291,55 |
| 06/11/2015 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 05/11/2015 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 04/11/2015 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 03/11/2015 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 02/11/2015 | 1,2000 | 1,69% | 1,2000 | 1,2000 | 1,2000 | 200 | 240,00 |
| 30/10/2015 | 1,1800 | -1,67% | 1,1800 | 1,1800 | 1,1800 | 1.000 | 1.180,00 |
| 29/10/2015 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 5.074 | 6.088,80 |
| 27/10/2015 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,2000 | 150 | 180,00 |
| 26/10/2015 | 1,1900 | -2,46% | 1,1900 | 1,1900 | 1,1900 | 663 | 788,97 |
| 23/10/2015 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 22/10/2015 | 1,2200 | -6,15% | 1,2000 | 1,2500 | 1,2000 | 870 | 1.058,35 |
| 21/10/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 20/10/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/10/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 16/10/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 15/10/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/10/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/10/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/10/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 09/10/2015 | 1,3000 | 11,11% | 1,3000 | 1,3000 | 1,3000 | 5 | 6,50 |
| 08/10/2015 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 07/10/2015 | 1,1700 | 0,86% | 1,1600 | 1,3000 | 1,1600 | 550 | 645,00 |
| 06/10/2015 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 500 | 580,00 |
| 05/10/2015 | 1,1600 | -17,14% | 1,1600 | 1,1600 | 1,1600 | 40 | 46,40 |
| 02/10/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 01/10/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 30/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 29/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 28/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 25/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 24/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 23/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 22/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 21/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 18/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 627 | 877,80 |
| 17/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.654 | 2.315,60 |
| 16/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 3.000 | 4.200,00 |
| 15/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 6.661 | 9.325,40 |
| 14/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 5.711 | 7.995,40 |
| 11/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 43.400 | 60.760,00 |
| 10/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 6.000 | 8.400,00 |
| 09/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 48.623 | 68.072,20 |
| 08/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 11.620 | 16.268,00 |
| 07/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 48.016 | 67.222,40 |
| 04/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 03/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 3.000 | 4.200,00 |
| 02/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.700 | 2.380,00 |
| 01/9/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 5.720 | 8.008,00 |
| 31/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 28.706 | 40.188,40 |
| 28/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 5.316 | 7.442,40 |
| 27/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.223 | 1.712,20 |
| 26/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 25/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 570 | 798,00 |
| 24/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 13.638 | 19.093,20 |
| 21/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 19/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 38.065 | 53.291,00 |
| 18/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 16.420 | 22.988,00 |
| 17/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 14/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 13/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 12/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 550 | 770,00 |
| 11/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.493 | 2.090,20 |
| 10/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 380 | 532,00 |
| 07/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 06/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 2.171 | 3.039,40 |
| 05/8/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 9.093 | 12.730,20 |
| 04/8/2015 | 1,4000 | 13,82% | 1,4000 | 1,4000 | 1,4000 | 17.323 | 24.252,20 |
| 03/8/2015 | 1,2300 | -12,14% | 1,2200 | 1,2700 | 1,2200 | 6.250 | 7.687,50 |
| 26/6/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 2.705 | 3.787,00 |
| 25/6/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 16.612 | 23.256,80 |
| 24/6/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 28.449 | 39.828,60 |
| 23/6/2015 | 1,4000 | 0,00% | 1,4000 | 1,4100 | 1,4000 | 4.853 | 6.804,20 |
| 22/6/2015 | 1,4000 | 0,00% | 1,4000 | 1,4100 | 1,4000 | 75.187 | 105.281,80 |
| 19/6/2015 | 1,4000 | 6,06% | 1,4000 | 1,4100 | 1,4000 | 156.619 | 219.352,60 |
| 18/6/2015 | 1,3200 | -0,75% | 1,3300 | 1,3600 | 1,3200 | 30.014 | 39.877,51 |
| 17/6/2015 | 1,3300 | -0,75% | 1,3300 | 1,3600 | 1,3200 | 19.495 | 26.012,47 |
| 16/6/2015 | 1,3400 | -2,19% | 1,3600 | 1,3600 | 1,3300 | 12.115 | 16.321,77 |
| 15/6/2015 | 1,3700 | -2,14% | 1,4000 | 1,4000 | 1,3600 | 76.370 | 106.478,60 |
| 12/6/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 82.049 | 114.868,60 |
| 11/6/2015 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 92.793 | 129.910,20 |
| 10/6/2015 | 1,3900 | 0,00% | 1,4000 | 1,4000 | 1,3800 | 165.497 | 231.453,33 |
| 09/6/2015 | 1,3900 | -0,71% | 1,4000 | 1,4100 | 1,3800 | 154.424 | 216.135,21 |
| 08/6/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 150.000 | 210.000,00 |
| 05/6/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.900.000 | 2.660.000,00 |
| 04/6/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 150.000 | 210.000,00 |
| 03/6/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 105.711 | 147.995,40 |
| 02/6/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3800 | 1.302.640 | 1.823.591,68 |
| 29/5/2015 | 1,4000 | 0,00% | 1,3900 | 1,4100 | 1,3900 | 143.495 | 200.884,10 |
| 28/5/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 71.952 | 100.732,80 |
| 27/5/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3800 | 314.737 | 440.555,02 |
| 26/5/2015 | 1,4000 | 0,00% | 1,4000 | 1,4100 | 1,4000 | 105.425 | 147.596,00 |
| 25/5/2015 | 1,4000 | 0,00% | 1,3900 | 1,4000 | 1,3900 | 353.756 | 495.258,29 |
| 22/5/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 412.947 | 578.125,80 |
| 21/5/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 926.963 | 1.297.748,20 |
| 20/5/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3800 | 1.507.813 | ,00 |
| 19/5/2015 | 1,4000 | 2,19% | 1,4000 | 1,4000 | 1,3700 | 1.550.556 | ,00 |
| 18/5/2015 | 1,3700 | 1,48% | 1,3400 | 1,3700 | 1,3400 | 113.040 | ,00 |
| 15/5/2015 | 1,3500 | 1,50% | 1,3500 | 1,3600 | 1,3200 | 137.884 | ,00 |
| 14/5/2015 | 1,3300 | 0,76% | 1,3200 | 1,3500 | 1,3100 | 143.868 | ,00 |
| 13/5/2015 | 1,3200 | 1,54% | 1,3000 | 1,3500 | 1,2800 | 166.595 | ,00 |
| 12/5/2015 | 1,3000 | 0,78% | 1,3100 | 1,3100 | 1,2800 | 59.454 | ,00 |
| 11/5/2015 | 1,2900 | -1,53% | 1,3000 | 1,3300 | 1,2800 | 22.541 | ,00 |
| 08/5/2015 | 1,3100 | 0,00% | 1,3400 | 1,3400 | 1,3000 | 8.840 | ,00 |
| 07/5/2015 | 1,3100 | 0,00% | 1,3200 | 1,3200 | 1,3100 | 13.514 | ,00 |
| 06/5/2015 | 1,3100 | 0,77% | 1,3000 | 1,3100 | 1,2900 | 51.075 | ,00 |
| 05/5/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2800 | 22.033 | ,00 |
| 04/5/2015 | 1,3000 | -2,26% | 1,3300 | 1,3300 | 1,3000 | 26.352 | ,00 |
| 30/4/2015 | 1,3300 | 0,76% | 1,3000 | 1,3300 | 1,3000 | 10.886 | ,00 |
| 29/4/2015 | 1,3200 | 1,54% | 1,3000 | 1,3200 | 1,3000 | 13.666 | ,00 |
| 28/4/2015 | 1,3000 | 1,56% | 1,2900 | 1,3100 | 1,2800 | 74.010 | ,00 |
| 27/4/2015 | 1,2800 | 0,79% | 1,2800 | 1,2900 | 1,2700 | 31.664 | ,00 |
| 24/4/2015 | 1,2700 | -2,31% | 1,3000 | 1,3000 | 1,2600 | 105.884 | ,00 |
| 23/4/2015 | 1,3000 | 0,78% | 1,2800 | 1,3100 | 1,2700 | 62.429 | ,00 |
| 22/4/2015 | 1,2900 | 1,57% | 1,2800 | 1,2900 | 1,2500 | 119.675 | ,00 |
| 21/4/2015 | 1,2700 | -3,79% | 1,3200 | 1,3200 | 1,2600 | 83.065 | ,00 |
| 20/4/2015 | 1,3200 | 0,00% | 1,3300 | 1,3300 | 1,3000 | 45.816 | ,00 |
| 17/4/2015 | 1,3200 | 0,76% | 1,3200 | 1,3300 | 1,3000 | 76.824 | ,00 |
| 16/4/2015 | 1,3100 | 2,34% | 1,2900 | 1,3200 | 1,2900 | 124.468 | ,00 |
| 15/4/2015 | 1,2800 | -3,03% | 1,3100 | 1,3200 | 1,2700 | 56.068 | ,00 |
| 14/4/2015 | 1,3200 | -1,49% | 1,3400 | 1,3500 | 1,3200 | 76.648 | ,00 |
| 09/4/2015 | 1,3400 | 0,75% | 1,3300 | 1,3400 | 1,3200 | 16.201 | ,00 |
| 08/4/2015 | 1,3300 | -0,75% | 1,3400 | 1,3500 | 1,3200 | 46.614 | ,00 |
| 07/4/2015 | 1,3400 | 0,75% | 1,3500 | 1,3600 | 1,3300 | 100.028 | ,00 |
| 02/4/2015 | 1,3300 | 0,00% | 1,3400 | 1,3400 | 1,3200 | 39.248 | ,00 |
| 01/4/2015 | 1,3300 | 0,76% | 1,3300 | 1,3300 | 1,3200 | 50.270 | ,00 |
| 31/3/2015 | 1,3200 | -1,49% | 1,3300 | 1,3300 | 1,3200 | 12.300 | ,00 |
| 30/3/2015 | 1,3400 | 1,52% | 1,3100 | 1,3400 | 1,3100 | 17.471 | ,00 |
| 27/3/2015 | 1,3200 | 0,00% | 1,3200 | 1,3400 | 1,3200 | 103.482 | ,00 |
| 26/3/2015 | 1,3200 | -1,49% | 1,3300 | 1,3400 | 1,3200 | 162.722 | ,00 |
| 24/3/2015 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3200 | 101.869 | ,00 |
| 23/3/2015 | 1,3400 | 1,52% | 1,3000 | 1,3500 | 1,3000 | 20.500.925 | ,00 |
| 20/3/2015 | 1,3200 | 2,33% | 1,2900 | 1,3200 | 1,2900 | 42.774 | ,00 |
| 19/3/2015 | 1,2900 | 0,78% | 1,2700 | 1,3000 | 1,2600 | 94.074 | ,00 |
| 18/3/2015 | 1,2800 | -0,78% | 1,2900 | 1,2900 | 1,2500 | 96.656 | ,00 |
| 17/3/2015 | 1,2900 | -1,53% | 1,3100 | 1,3100 | 1,2800 | 118.815 | ,00 |
| 16/3/2015 | 1,3100 | 0,77% | 1,2900 | 1,3300 | 1,2900 | 115.615 | ,00 |
| 13/3/2015 | 1,3000 | -1,52% | 1,3100 | 1,3200 | 1,3000 | 62.379 | ,00 |
| 12/3/2015 | 1,3200 | 0,76% | 1,3000 | 1,3300 | 1,3000 | 185.527 | ,00 |
| 11/3/2015 | 1,3100 | 2,34% | 1,2800 | 1,3400 | 1,2800 | 66.986 | ,00 |
| 10/3/2015 | 1,2800 | -4,48% | 1,3100 | 1,3200 | 1,2700 | 216.282 | ,00 |
| 09/3/2015 | 1,3400 | 2,29% | 1,3300 | 1,3500 | 1,3100 | 289.647 | ,00 |
| 06/3/2015 | 1,3100 | 0,77% | 1,3000 | 1,3100 | 1,2500 | 429.911 | ,00 |
| 05/3/2015 | 1,3000 | 6,56% | 1,2100 | 1,3000 | 1,2000 | 188.313 | ,00 |
| 04/3/2015 | 1,2200 | 1,67% | 1,2000 | 1,2300 | 1,1800 | 239.711 | ,00 |
| 03/3/2015 | 1,2000 | 3,45% | 1,1600 | 1,2000 | 1,1500 | 29.124 | ,00 |
| 02/3/2015 | 1,1600 | 0,87% | 1,1300 | 1,1600 | 1,1200 | 24.758 | ,00 |
| 27/2/2015 | 1,1500 | -3,36% | 1,1600 | 1,1600 | 1,1300 | 30.000 | ,00 |
| 26/2/2015 | 1,1900 | 0,00% | 1,1500 | 1,1900 | 1,1500 | 32.573 | ,00 |
| 25/2/2015 | 1,1900 | 0,00% | 1,1500 | 1,1900 | 1,1500 | 6.155 | ,00 |
| 24/2/2015 | 1,1900 | 5,31% | 1,1800 | 1,1900 | 1,1500 | 84.000 | ,00 |
| 20/2/2015 | 1,1300 | 2,73% | 1,1400 | 1,1600 | 1,1000 | 32.867 | ,00 |
| 19/2/2015 | 1,1000 | 4,76% | 1,0200 | 1,1400 | 1,0200 | 59.196 | ,00 |
| 18/2/2015 | 1,0500 | 1,94% | 1,0300 | 1,0700 | 1,0300 | 36.846 | ,00 |
| 17/2/2015 | 1,0300 | 0,00% | 1,0400 | 1,0400 | 1,0300 | 8.800 | ,00 |
| 16/2/2015 | 1,0300 | 0,00% | 1,0200 | 1,0700 | 1,0100 | 19.461 | ,00 |
| 13/2/2015 | 1,0300 | 3,94% | 1,0000 | 1,0500 | 0,9620 | 51.491 | ,00 |
| 12/2/2015 | 0,9910 | 4,76% | 0,9800 | 1,0000 | 0,9660 | 15.289 | ,00 |
| 11/2/2015 | 0,9460 | -0,94% | 0,9600 | 0,9900 | 0,9420 | 12.617 | ,00 |
| 10/2/2015 | 0,9550 | -1,34% | 0,9970 | 0,9970 | 0,9350 | 16.122 | ,00 |
| 09/2/2015 | 0,9680 | -1,22% | 0,9300 | 0,9700 | 0,9300 | 2.101 | ,00 |
| 06/2/2015 | 0,9800 | 8,05% | 0,9380 | 0,9800 | 0,9120 | 4.939 | ,00 |
| 05/2/2015 | 0,9070 | -2,99% | 0,9200 | 0,9390 | 0,9000 | 10.612 | ,00 |
| 04/2/2015 | 0,9350 | -3,01% | 0,9800 | 0,9900 | 0,9180 | 13.774 | ,00 |
| 03/2/2015 | 0,9640 | -0,52% | 0,9780 | 0,9780 | 0,9500 | 7.606 | ,00 |
| 02/2/2015 | 0,9690 | 6,02% | 0,9780 | 0,9780 | 0,9300 | 1.010 | ,00 |
| 30/1/2015 | 0,9140 | -3,18% | 0,9170 | 0,9500 | 0,9000 | 12.273 | ,00 |
| 29/1/2015 | 0,9440 | -0,63% | 0,9790 | 0,9790 | 0,9250 | 4.464 | ,00 |
| 28/1/2015 | 0,9500 | -0,84% | 0,9800 | 0,9800 | 0,9200 | 21.982 | ,00 |
| 27/1/2015 | 0,9580 | 0,63% | 0,9800 | 0,9800 | 0,9400 | 12.339 | ,00 |
| 26/1/2015 | 0,9520 | -1,86% | 0,9900 | 0,9900 | 0,9400 | 28.212 | ,00 |
| 23/1/2015 | 0,9700 | -0,61% | 0,9790 | 0,9900 | 0,9620 | 21.421 | ,00 |
| 22/1/2015 | 0,9760 | 1,04% | 0,9800 | 0,9800 | 0,9600 | 505 | ,00 |
| 21/1/2015 | 0,9660 | -2,42% | 0,9540 | 0,9850 | 0,9540 | 10.684 | ,00 |
| 20/1/2015 | 0,9900 | 0,10% | 0,9900 | 0,9900 | 0,9900 | 316 | ,00 |
| 19/1/2015 | 0,9890 | -3,04% | 0,9900 | 0,9990 | 0,9620 | 2.951 | ,00 |
| 16/1/2015 | 1,0200 | 0,99% | 0,9510 | 1,0200 | 0,9510 | 10.106 | ,00 |
| 15/1/2015 | 1,0100 | 1,20% | 1,0300 | 1,0300 | 0,9900 | 7.083 | ,00 |
| 14/1/2015 | 0,9980 | 2,46% | 0,9840 | 0,9980 | 0,9810 | 16.916 | ,00 |
| 13/1/2015 | 0,9740 | 0,00% | 0,9700 | 0,9870 | 0,9700 | 11.359 | ,00 |
| 12/1/2015 | 0,9740 | 2,53% | 0,9990 | 0,9990 | 0,9700 | 1.927 | ,00 |
| 09/1/2015 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 08/1/2015 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9360 | 6.550 | ,00 |
| 07/1/2015 | 0,9500 | -2,06% | 0,9110 | 0,9800 | 0,9110 | 3.852 | ,00 |
| 05/1/2015 | 0,9700 | -2,02% | 1,0100 | 1,0100 | 0,9700 | 1.011 | ,00 |
| 02/1/2015 | 0,9900 | -1,00% | 1,0100 | 1,0100 | 0,9900 | 2.005 | ,00 |
| 31/12/2014 | 1,0000 | 1,11% | 0,9900 | 1,0000 | 0,9700 | 3.000 | ,00 |
| 30/12/2014 | 0,9890 | -0,10% | 1,0400 | 1,0400 | 0,9590 | 6.370 | ,00 |
| 29/12/2014 | 0,9900 | -0,50% | 0,9000 | 0,9900 | 0,8760 | 34.563 | ,00 |
| 23/12/2014 | 0,9950 | 0,00% | 0,9700 | 0,9970 | 0,9700 | 1.287 | ,00 |
| 22/12/2014 | 0,9950 | -0,40% | 1,0000 | 1,0100 | 0,9900 | 17.023 | ,00 |
| 19/12/2014 | 0,9990 | 1,01% | 0,9900 | 1,0100 | 0,9800 | 3.916 | ,00 |
| 18/12/2014 | 0,9890 | 0,10% | 0,9800 | 0,9890 | 0,9700 | 3.901 | ,00 |
| 17/12/2014 | 0,9880 | 1,75% | 0,9780 | 0,9880 | 0,9600 | 10.700 | ,00 |
| 16/12/2014 | 0,9710 | -0,92% | 0,9580 | 0,9800 | 0,9360 | 35.552 | ,00 |
| 15/12/2014 | 0,9800 | -1,11% | 0,9980 | 0,9980 | 0,9600 | 22.331 | ,00 |
| 12/12/2014 | 0,9910 | -5,62% | 1,0100 | 1,0100 | 0,9630 | 48.518 | ,00 |
| 11/12/2014 | 1,0500 | 12,30% | 0,9600 | 1,0500 | 0,8740 | 114.230 | ,00 |
| 10/12/2014 | 0,9350 | -5,75% | 0,9920 | 0,9920 | 0,9310 | 430.618 | ,00 |
| 09/12/2014 | 0,9920 | -9,82% | 1,0600 | 1,0600 | 0,9840 | 118.681 | ,00 |
| 08/12/2014 | 1,1000 | 0,00% | 1,0800 | 1,1000 | 1,0700 | 11.513 | ,00 |
| 05/12/2014 | 1,1000 | 0,00% | 1,0800 | 1,1100 | 1,0700 | 50.416 | ,00 |
| 04/12/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 1.000 | ,00 |
| 03/12/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 5.000 | ,00 |
| 02/12/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 4.550 | ,00 |
| 01/12/2014 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0900 | 2.900 | ,00 |
| 28/11/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0900 | 6.252 | ,00 |
| 27/11/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0800 | 9.852 | ,00 |
| 26/11/2014 | 1,1000 | -0,90% | 1,1000 | 1,1100 | 1,0700 | 17.273 | ,00 |
| 25/11/2014 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,1100 | 7.050 | ,00 |
| 24/11/2014 | 1,1200 | -2,61% | 1,1300 | 1,1300 | 1,1200 | 10.900 | ,00 |
| 21/11/2014 | 1,1500 | 0,88% | 1,1200 | 1,1600 | 1,1200 | 33.195 | ,00 |
| 20/11/2014 | 1,1400 | -1,72% | 1,1500 | 1,1500 | 1,1100 | 14.539 | ,00 |
| 19/11/2014 | 1,1600 | 0,87% | 1,1400 | 1,1600 | 1,1100 | 10.064 | ,00 |
| 18/11/2014 | 1,1500 | 0,00% | 1,0800 | 1,1600 | 1,0800 | 19.868 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|