Συνεχης ενημερωση

    4,8000

    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
    07/2/2018 18,5800 3,80% 18,0600 18,6000 17,8600 63.411 1.160.432,74
    06/2/2018 17,9000 -2,08% 17,7400 18,0000 17,1600 111.579 1.956.957,78
    05/2/2018 18,2800 -3,79% 18,9000 18,9000 18,1400 48.853 900.231,32
    02/2/2018 19,0000 -1,55% 19,2400 19,5600 19,0000 46.762 895.161,56
    01/2/2018 19,3000 0,10% 19,4000 19,6600 19,1200 81.828 1.585.097,84
    31/1/2018 19,2800 -2,33% 19,4200 19,6200 19,2800 48.196 934.403,76
    30/1/2018 19,7400 -0,50% 19,8400 19,9000 19,0400 90.331 1.765.311,44
    29/1/2018 19,8400 0,30% 19,6000 19,8600 19,6000 47.646 943.474,78
    26/1/2018 19,7800 1,96% 19,3800 19,7800 19,3000 60.142 1.176.777,98
    25/1/2018 19,4000 1,36% 19,1400 19,4000 18,7200 114.800 2.209.573,82
    24/1/2018 19,1400 4,70% 18,4800 19,1400 18,2400 145.183 2.711.449,30
    23/1/2018 18,2800 0,44% 18,2000 18,4000 18,2000 72.041 1.319.534,30
    22/1/2018 18,2000 -1,09% 18,4000 18,5000 18,1400 68.141 1.243.815,58
    19/1/2018 18,4000 1,10% 18,4200 18,6600 18,1000 112.545 2.072.269,58
    18/1/2018 18,2000 -2,67% 18,5800 18,6800 18,1400 72.413 1.329.437,82
    17/1/2018 18,7000 -1,27% 18,9400 18,9400 18,5200 47.139 880.266,92
    16/1/2018 18,9400 -0,32% 19,0000 19,0000 18,7000 48.227 909.728,80
    15/1/2018 19,0000 0,11% 18,7800 19,0400 18,5400 25.472 481.415,67
    12/1/2018 18,9800 0,42% 18,9000 18,9800 18,7200 55.247 1.040.134,26
    11/1/2018 18,9000 1,07% 18,5800 18,9000 18,5600 177.044 3.321.752,29
    10/1/2018 18,7000 -1,58% 18,9200 18,9800 18,3400 64.618 1.206.236,42
    09/1/2018 19,0000 0,00% 19,0000 19,0200 18,7400 40.457 764.885,54
    08/1/2018 19,0000 0,00% 19,1000 19,1800 18,9800 55.738 1.061.610,44
    05/1/2018 19,0000 0,00% 19,2600 19,2600 19,0000 42.711 813.665,74
    04/1/2018 19,0000 0,00% 19,0000 19,3400 18,9200 71.791 1.366.888,48
    03/1/2018 19,0000 -0,94% 19,1600 19,4000 18,9200 45.248 861.048,28
    02/1/2018 19,1800 0,95% 19,0000 19,1800 19,0000 51.283 977.775,22
    29/12/2017 19,0000 -0,21% 18,9400 19,1000 18,6600 52.750 998.764,40
    28/12/2017 19,0400 -2,36% 19,5600 19,5600 18,9600 81.956 1.570.214,58
    27/12/2017 19,5000 0,52% 19,4000 19,5000 19,2000 37.957 736.911,76
    22/12/2017 19,4000 2,54% 18,9200 19,4000 18,9000 54.898 1.051.173,04
    21/12/2017 18,9200 3,50% 18,2800 18,9200 18,2800 83.101 1.550.615,60
    20/12/2017 18,2800 1,90% 18,0800 18,3000 17,9600 51.352 933.316,06
    19/12/2017 17,9400 -1,43% 18,2400 18,2400 17,5200 42.979 766.897,98
    18/12/2017 18,2000 2,02% 18,0000 18,2200 17,9000 75.273 1.358.312,32
    15/12/2017 17,8400 0,79% 17,8800 17,9200 17,5800 110.749 1.974.186,18
    14/12/2017 17,7000 1,72% 17,4000 17,9400 17,3600 122.293 2.162.536,26
    13/12/2017 17,4000 2,96% 16,7000 17,4000 16,7000 76.270 1.312.484,94
    12/12/2017 16,9000 -1,86% 17,4400 17,4400 16,7600 90.316 1.539.809,00
    11/12/2017 17,2200 0,23% 17,2800 17,4200 17,1200 42.388 733.793,28
    08/12/2017 17,1800 1,72% 16,9300 17,1800 16,7700 60.335 1.026.237,17
    07/12/2017 16,8900 0,54% 16,9000 16,9800 16,6300 46.239 776.261,18
    06/12/2017 16,8000 1,82% 16,5800 16,9800 16,5000 63.927 1.068.615,17
    05/12/2017 16,5000 -1,08% 16,6800 16,8500 16,4800 53.094 877.713,88
    04/12/2017 16,6800 0,18% 16,8000 16,8500 16,4900 58.138 969.000,12
    01/12/2017 16,6500 7,21% 15,9800 16,6500 15,9200 113.555 1.850.669,15
    30/11/2017 15,5300 -0,77% 15,6500 15,9200 15,1000 101.399 1.569.941,48
    29/11/2017 15,6500 4,96% 15,0900 15,8000 14,9100 98.402 1.521.706,58
    28/11/2017 14,9100 2,90% 14,4500 14,9200 14,3700 59.739 880.342,33
    27/11/2017 14,4900 -3,40% 15,0000 15,0100 14,3600 108.645 1.579.530,14
    24/11/2017 15,0000 0,67% 14,9000 15,2100 14,8900 41.110 618.009,71
    23/11/2017 14,9000 -5,10% 15,6300 15,7500 14,9000 175.639 2.654.521,23
    22/11/2017 15,7000 -0,63% 15,8000 15,9900 15,5600 60.640 952.757,88
    21/11/2017 15,8000 0,96% 15,6500 15,8000 15,5100 48.509 759.449,74
    20/11/2017 15,6500 -2,80% 16,1000 16,1500 15,5800 28.298 443.999,02
    17/11/2017 16,1000 2,55% 15,7000 16,1000 15,6500 34.735 552.649,70
    16/11/2017 15,7000 -0,19% 15,9400 16,0000 15,5800 88.657 1.402.509,59
    15/11/2017 15,7300 -0,69% 15,8400 16,0000 15,5000 156.559 2.462.919,64
    14/11/2017 15,8400 0,89% 16,1700 16,4500 15,8400 65.898 1.057.023,71
    13/11/2017 15,7000 -1,88% 15,9500 15,9700 15,5100 44.589 699.767,48
    10/11/2017 16,0000 -1,23% 16,3000 16,3500 15,8300 26.574 424.949,55
    09/11/2017 16,2000 0,62% 16,1000 16,2400 15,7600 50.978 817.638,23
    08/11/2017 16,1000 -5,29% 17,1500 17,1500 16,0100 115.820 1.905.110,84
    07/11/2017 17,0000 -1,16% 17,2700 17,2700 16,9700 28.693 489.258,13
    06/11/2017 17,2000 -0,41% 17,2100 17,3700 17,0400 17.498 300.361,45
    03/11/2017 17,2700 -1,31% 17,4400 17,5700 17,1800 68.950 1.191.579,87
    02/11/2017 17,5000 -0,62% 17,7700 17,7700 17,3700 35.018 612.921,87
    01/11/2017 17,6100 -2,06% 17,7200 18,0000 17,4700 214.713 3.806.533,88
    31/10/2017 17,9800 1,87% 17,7600 17,9800 17,5900 35.044 626.184,89
    30/10/2017 17,6500 0,86% 17,6000 17,6500 17,3600 10.915 191.266,33
    27/10/2017 17,5000 0,00% 17,4700 17,6000 17,4100 29.366 513.944,04
    26/10/2017 17,5000 -0,28% 17,7000 17,8000 17,5000 14.728 259.319,55
    25/10/2017 17,5500 0,06% 17,6700 17,6700 17,3300 15.497 270.956,56
    24/10/2017 17,5400 0,75% 17,5700 17,6800 17,4000 32.049 561.445,90
    23/10/2017 17,4100 -2,19% 17,9000 17,9000 17,4100 42.265 741.748,93
    20/10/2017 17,8000 0,23% 17,8500 18,0400 17,6400 128.556 2.305.628,31
    19/10/2017 17,7600 -0,22% 17,7500 17,9200 17,3900 48.632 857.841,46
    18/10/2017 17,8000 1,77% 17,5700 17,8000 17,4100 47.490 837.803,73
    17/10/2017 17,4900 -0,85% 17,6400 17,6400 17,3800 36.364 637.795,89
    16/10/2017 17,6400 0,00% 17,6400 17,7900 17,3200 67.813 1.187.955,89
    13/10/2017 17,6400 -1,67% 17,9400 18,0300 17,6400 60.024 1.072.423,85
    12/10/2017 17,9400 0,79% 17,9900 18,0100 17,6200 63.940 1.132.914,27
    11/10/2017 17,8000 -1,39% 18,0400 18,3100 17,6100 82.096 1.465.583,05
    10/10/2017 18,0500 -0,17% 18,0600 18,2600 17,9000 30.041 544.216,31
    09/10/2017 18,0800 0,06% 18,1800 18,1900 17,7600 14.512 260.033,80
    06/10/2017 18,0700 1,98% 17,7200 18,1000 17,7200 58.141 1.046.604,26
    05/10/2017 17,7200 -3,06% 18,3900 18,3900 17,7000 77.662 1.381.568,24
    04/10/2017 18,2800 -1,46% 18,5500 18,5500 18,2600 12.261 224.679,56
    03/10/2017 18,5500 -0,48% 18,6000 18,8200 18,3900 31.595 586.162,26
    02/10/2017 18,6400 1,36% 18,6500 18,6500 18,1300 20.289 372.646,46
    29/9/2017 18,3900 -0,65% 18,5600 18,7100 18,3900 25.162 466.172,11
    28/9/2017 18,5100 1,15% 18,5700 18,7000 18,1400 36.874 678.089,85
    27/9/2017 18,3000 -1,61% 18,7500 18,7500 18,2300 58.206 1.072.210,21
    26/9/2017 18,6000 -0,32% 18,6600 18,7500 18,3900 55.919 1.041.296,09
    25/9/2017 18,6600 -1,79% 19,1700 19,1700 18,1700 46.469 861.066,75
    22/9/2017 19,0000 -1,30% 19,2500 19,2500 18,9200 30.738 584.684,62
    21/9/2017 19,2500 0,00% 19,2000 19,2700 18,8900 31.597 603.807,46
    20/9/2017 19,2500 1,58% 19,0000 19,2500 18,3000 56.391 1.062.893,87
    19/9/2017 18,9500 4,64% 18,3500 18,9500 17,9000 78.932 1.448.797,40
    18/9/2017 18,1100 -8,35% 19,6200 19,6200 18,1100 210.633 3.941.086,87
    15/9/2017 19,7600 -7,96% 21,1000 21,2200 19,7600 293.279 5.891.393,73
    14/9/2017 21,4700 0,09% 21,4900 21,6000 21,2900 98.930 2.121.086,12
    13/9/2017 21,4500 0,70% 21,3000 21,5100 21,2400 90.732 1.942.547,46
    12/9/2017 21,3000 0,95% 21,1900 21,3000 21,0700 21.574 456.982,74
    11/9/2017 21,1000 0,48% 21,0000 21,1500 20,9000 37.808 795.422,16
    08/9/2017 21,0000 0,48% 21,0700 21,0700 20,9000 60.062 1.259.984,45
    07/9/2017 20,9000 -0,57% 21,0000 21,0200 20,8000 55.647 1.163.158,50
    06/9/2017 21,0200 -0,14% 21,0500 21,1000 20,8000 34.281 718.831,77
    05/9/2017 21,0500 0,05% 21,0000 21,0500 20,9000 38.813 814.769,61
    04/9/2017 21,0400 0,43% 20,8000 21,0500 20,8000 27.843 582.301,21
    01/9/2017 20,9500 0,24% 20,7100 20,9500 20,7100 16.682 347.671,47
    31/8/2017 20,9000 -0,43% 20,9900 21,0300 20,7500 73.377 1.535.068,56
    30/8/2017 20,9900 0,19% 20,9900 21,1000 20,8300 16.564 347.134,39
    29/8/2017 20,9500 -0,95% 21,1000 21,1000 20,6100 50.771 1.054.544,90
    28/8/2017 21,1500 0,71% 21,0000 21,2000 20,8000 16.710 351.625,54
    25/8/2017 21,0000 0,29% 20,9400 21,0000 20,7100 75.666 1.583.243,58
    24/8/2017 20,9400 1,95% 20,5900 20,9400 20,5100 27.491 572.626,42
    23/8/2017 20,5400 0,20% 20,6300 20,6300 20,3500 14.954 306.995,52
    22/8/2017 20,5000 0,05% 20,5200 20,5200 20,3500 41.645 853.125,61
    21/8/2017 20,4900 0,00% 20,6400 20,6500 20,1800 31.244 639.012,46
    18/8/2017 20,4900 0,05% 20,2500 20,4900 20,2500 21.055 429.959,49
    17/8/2017 20,4800 -0,49% 20,6500 20,6500 20,2000 30.450 620.466,50
    16/8/2017 20,5800 0,39% 20,6300 20,6300 20,3100 29.539 605.789,27
    14/8/2017 20,5000 0,74% 20,5900 20,7100 20,1700 29.071 595.339,63
    11/8/2017 20,3500 -1,45% 20,7300 20,7300 20,2300 111.396 2.265.876,58
    10/8/2017 20,6500 0,29% 20,6700 20,7400 20,2700 34.892 714.750,38
    09/8/2017 20,5900 -1,95% 20,9500 21,0000 20,5000 40.503 840.231,44
    08/8/2017 21,0000 0,53% 20,9100 21,0000 20,8800 71.707 1.501.362,99
    07/8/2017 20,8900 0,97% 20,7000 20,8900 20,4000 44.219 916.588,10
    04/8/2017 20,6900 1,42% 20,4800 20,6900 20,4000 30.376 622.576,80
    03/8/2017 20,4000 0,49% 20,3000 20,4700 20,1300 41.776 848.764,70
    02/8/2017 20,3000 1,50% 20,1500 20,3500 20,0400 47.329 957.741,15
    01/8/2017 20,0000 -1,23% 20,3000 20,3800 19,9200 55.776 1.117.367,47
    31/7/2017 20,2500 -1,65% 20,5900 20,5900 20,0800 55.274 1.118.654,60
    28/7/2017 20,5900 -0,53% 20,7000 20,8000 20,4500 28.028 576.371,42
    27/7/2017 20,7000 0,00% 20,5200 20,9000 20,5100 47.517 982.536,77
    26/7/2017 20,7000 0,00% 20,7000 20,9000 20,5200 49.579 1.026.130,65
    25/7/2017 20,7000 -1,71% 21,0700 21,0700 20,6000 61.331 1.274.149,26
    24/7/2017 21,0600 -0,09% 21,1700 21,1700 20,8000 32.241 677.322,08
    21/7/2017 21,0800 -1,31% 21,3600 21,3600 20,8200 62.200 1.308.527,92
    20/7/2017 21,3600 -0,33% 21,4400 21,4800 21,1500 29.711 632.137,57
    19/7/2017 21,4300 0,09% 21,4100 21,4300 21,1600 35.204 750.292,03
    18/7/2017 21,4100 -0,65% 21,5500 21,5500 21,1500 54.551 1.160.678,47
    17/7/2017 21,5500 0,89% 21,4000 21,6000 21,2200 33.815 723.615,71
    14/7/2017 21,3600 -1,07% 21,5900 21,7300 21,1200 64.601 1.380.071,55
    13/7/2017 21,5900 1,84% 21,3400 21,5900 21,0700 49.309 1.052.009,96
    12/7/2017 21,2000 -0,66% 21,3800 21,4700 20,9900 104.618 2.217.083,49
    11/7/2017 21,3400 -1,07% 21,6000 21,6600 20,9300 51.909 1.100.915,61
    10/7/2017 21,5700 0,00% 21,6700 21,7100 20,8500 103.687 2.200.149,33
    07/7/2017 21,5700 -1,51% 21,9800 21,9800 21,4500 59.651 1.296.931,23
    06/7/2017 21,9000 2,10% 21,4500 21,9800 21,4500 119.222 2.599.019,42
    05/7/2017 21,4500 2,14% 20,8300 21,4500 20,8300 96.917 2.056.400,25
    04/7/2017 21,0000 -0,33% 20,9000 21,0700 20,8300 111.770 2.346.313,62
    03/7/2017 21,0700 -1,54% 21,3100 21,4300 20,8800 39.604 838.565,83
    30/6/2017 21,4000 1,90% 21,0000 21,4000 20,8500 59.622 1.268.516,80
    29/6/2017 21,0000 -1,91% 21,4100 21,4400 20,8600 37.768 794.624,52
    28/6/2017 21,4100 -0,23% 21,4600 21,6000 21,2600 46.893 1.003.872,75
    27/6/2017 21,4600 1,32% 21,3600 21,4600 21,1600 37.355 796.652,88
    26/6/2017 21,1800 2,32% 20,8800 21,1800 20,7300 51.671 1.086.439,98
    23/6/2017 20,7000 -0,38% 20,7800 20,9400 20,5300 64.346 1.332.631,54
    22/6/2017 20,7800 -3,30% 21,5700 21,5700 20,7800 76.761 1.616.878,61
    21/6/2017 21,4900 -0,14% 21,3300 21,6200 21,3200 92.870 1.992.770,75
    20/6/2017 21,5200 3,07% 20,8900 21,5200 20,6900 161.749 3.434.968,70
    19/6/2017 20,8800 2,20% 20,4300 20,8800 20,3000 109.454 2.267.734,93
    16/6/2017 20,4300 0,89% 20,4400 20,4400 19,9500 118.348 2.395.475,43
    15/6/2017 20,2500 -0,44% 20,2000 20,3700 20,1400 43.204 875.200,08
    14/6/2017 20,3400 1,24% 20,0900 20,3900 20,0000 111.525 2.256.346,49
    13/6/2017 20,0900 0,10% 20,1600 20,1600 19,8100 107.331 2.147.499,65
    12/6/2017 20,0700 0,85% 19,9000 20,1400 19,6600 81.929 1.628.143,62
    09/6/2017 19,9000 -3,21% 20,6000 20,6400 19,9000 178.251 3.588.810,00
    08/6/2017 20,5600 0,83% 20,4300 20,5700 20,2000 69.198 1.412.770,56
    07/6/2017 20,3900 3,03% 19,7900 20,4000 19,7100 91.765 1.842.063,87
    06/6/2017 19,7900 -0,30% 19,9200 20,0800 19,4500 51.839 1.029.901,91
    02/6/2017 19,8500 -0,35% 19,9200 19,9200 19,7000 47.140 932.289,64
    01/6/2017 19,9200 0,10% 19,7600 19,9600 19,6700 29.254 579.282,58
    31/5/2017 19,9000 -0,95% 20,0900 20,0900 19,4600 149.914 2.970.377,69
    30/5/2017 20,0900 0,45% 19,8400 20,1000 19,8400 29.269 586.196,31
    29/5/2017 20,0000 1,83% 19,6400 20,0700 19,6200 68.182 1.357.598,06
    26/5/2017 19,6400 -1,80% 19,9900 20,0300 19,5300 128.386 2.546.292,86
    25/5/2017 20,0000 -0,99% 20,4300 20,4300 19,9000 124.908 2.506.827,10
    24/5/2017 20,2000 -1,46% 20,4600 20,7100 20,1000 70.778 1.434.975,06
    23/5/2017 20,5000 -1,30% 20,5500 20,8000 20,5000 83.622 1.722.560,85
    22/5/2017 20,7700 -0,05% 20,5000 20,7700 20,5000 22.457 462.999,85
    19/5/2017 20,7800 0,92% 20,5900 20,9200 20,5400 65.977 1.363.596,03
    18/5/2017 20,5900 -2,42% 20,9000 21,0500 20,5900 112.363 2.330.374,53
    17/5/2017 21,1000 -0,80% 21,2000 21,4900 20,9500 82.983 1.764.448,27
    16/5/2017 21,2700 3,50% 20,9300 21,2700 20,8700 227.601 4.799.393,71
    15/5/2017 20,5500 -1,06% 20,7000 20,8800 20,5500 49.669 1.026.044,44
    12/5/2017 20,7700 0,48% 20,6500 20,9600 20,5100 146.844 3.046.047,17
    11/5/2017 20,6700 -0,14% 21,0000 21,0000 20,4900 140.222 2.904.033,84
    10/5/2017 20,7000 1,47% 20,5000 20,9000 20,5000 196.108 4.064.120,05
    09/5/2017 20,4000 -5,12% 20,5000 20,7400 20,2200 1.745.802 35.241.552,65
    08/5/2017 21,5000 -0,92% 21,5500 21,7100 21,4000 102.391 2.205.722,52
    05/5/2017 21,7000 1,26% 21,4300 21,7000 21,0600 59.570 1.272.454,57
    04/5/2017 21,4300 2,05% 21,1800 21,4800 21,0000 143.535 3.056.265,39
    03/5/2017 21,0000 5,00% 20,0000 21,0000 19,8600 127.937 2.639.457,19
    02/5/2017 20,0000 2,35% 19,6000 20,1000 19,6000 176.675 3.524.135,36
    28/4/2017 19,5400 -0,15% 19,5700 19,7200 19,4200 65.586 1.281.998,93
    27/4/2017 19,5700 -0,05% 19,5800 19,5800 19,4000 17.989 350.512,07
    26/4/2017 19,5800 -0,46% 19,6500 19,6700 19,3600 34.071 664.336,30
    25/4/2017 19,6700 0,41% 19,6500 19,7200 19,5300 85.349 1.676.683,63
    24/4/2017 19,5900 3,82% 18,9600 19,5900 18,9600 205.250 3.940.351,06
    21/4/2017 18,8700 0,05% 18,9500 19,1000 18,7900 200.706 3.799.221,98
    20/4/2017 18,8600 -0,47% 18,9900 19,0000 18,7100 69.510 1.315.293,44
    19/4/2017 18,9500 -0,26% 19,0000 19,0000 18,9200 104.888 1.990.627,41
    18/4/2017 19,0000 0,26% 19,0300 19,1500 18,9000 41.797 793.742,75
    13/4/2017 18,9500 2,99% 18,8000 19,1400 18,8000 256.630 4.870.521,57
    12/4/2017 18,4000 0,55% 18,3700 18,4000 18,1100 42.405 777.805,74
    11/4/2017 18,3000 0,11% 18,1200 18,5400 18,1200 72.459 1.329.631,66
    10/4/2017 18,2800 1,16% 18,1200 18,3600 18,0200 20.594 375.713,34
    07/4/2017 18,0700 0,39% 17,9000 18,1600 17,9000 66.814 1.205.959,10
    06/4/2017 18,0000 1,58% 17,6600 18,0000 17,6400 38.320 684.094,83
    05/4/2017 17,7200 -1,45% 17,9000 18,0000 17,6200 90.165 1.598.954,52
    04/4/2017 17,9800 -0,99% 18,0000 18,1700 17,8800 33.923 609.056,44
    03/4/2017 18,1600 1,17% 17,9500 18,2600 17,8900 15.617 282.720,35
    31/3/2017 17,9500 -0,77% 18,0900 18,1500 17,9500 31.358 565.176,52
    30/3/2017 18,0900 -0,39% 18,2800 18,3700 17,9700 68.318 1.238.637,84
    29/3/2017 18,1600 -1,30% 18,3500 18,4200 18,1400 55.778 1.017.704,30
    28/3/2017 18,4000 0,77% 18,4400 18,4600 18,0900 60.888 1.110.625,55
    27/3/2017 18,2600 -0,16% 18,1100 18,4200 18,1100 35.800 655.356,41
    24/3/2017 18,2900 0,94% 18,0000 18,3900 17,9500 25.465 463.261,14
    23/3/2017 18,1200 -2,00% 18,5500 18,5800 18,1200 36.629 672.237,69
    22/3/2017 18,4900 -0,16% 18,2700 18,6000 18,0900 39.281 718.659,40
    21/3/2017 18,5200 0,71% 18,4700 18,6000 18,3500 30.560 565.534,36
    20/3/2017 18,3900 1,71% 18,0800 18,4200 17,9300 26.235 480.718,22
    17/3/2017 18,0800 -1,15% 18,3000 18,3200 18,0800 51.138 929.727,67
    16/3/2017 18,2900 3,33% 17,7000 18,2900 17,7000 19.968 362.340,93
    15/3/2017 17,7000 -0,90% 17,9000 18,0400 17,6800 55.463 985.937,24
    14/3/2017 17,8600 -1,76% 18,2900 18,2900 17,7300 44.003 787.984,79
    13/3/2017 18,1800 -1,41% 18,4500 18,4600 18,0600 84.456 1.546.773,66
    10/3/2017 18,4400 0,77% 18,2800 18,4800 18,1900 12.803 235.061,53
    09/3/2017 18,3000 -0,76% 18,4100 18,4900 18,2200 15.711 287.968,29
    08/3/2017 18,4400 -1,07% 18,6300 18,7400 18,4000 65.318 1.208.480,08
    07/3/2017 18,6400 -0,32% 18,7300 18,7500 18,2900 27.664 511.860,32
    06/3/2017 18,7000 0,05% 18,6900 18,7400 18,5000 10.309 192.282,11
    03/3/2017 18,6900 -1,63% 19,0000 19,0000 18,4400 24.636 459.428,87
    02/3/2017 19,0000 0,58% 18,8900 19,0000 18,8000 36.743 695.509,59
    01/3/2017 18,8900 2,11% 18,5000 18,8900 18,5000 42.089 788.983,62
    28/2/2017 18,5000 -2,12% 18,7800 18,8800 18,4200 64.468 1.194.678,72
    24/2/2017 18,9000 0,11% 18,7200 18,9500 18,7200 23.441 441.042,00
    23/2/2017 18,8800 1,51% 18,6700 18,8800 18,5200 107.358 1.993.984,54
    22/2/2017 18,6000 1,09% 18,5900 18,6000 18,3200 89.019 1.648.704,04
    21/2/2017 18,4000 3,14% 18,0400 18,5600 18,0400 72.016 1.322.319,21
    20/2/2017 17,8400 1,42% 17,8800 17,8800 17,4400 36.957 651.140,31
    17/2/2017 17,5900 -1,01% 17,9400 17,9400 17,5400 136.454 2.402.718,74
    16/2/2017 17,7700 -0,67% 17,7700 17,9000 17,7100 43.229 768.758,25
    15/2/2017 17,8900 -0,39% 17,9600 18,0000 17,8600 28.564 511.471,42
    14/2/2017 17,9600 -0,06% 18,0000 18,0000 17,8500 31.697 569.033,30
    13/2/2017 17,9700 0,11% 18,0000 18,0800 17,9000 150.945 2.712.696,03
    10/2/2017 17,9500 0,00% 18,0500 18,4000 17,9000 48.168 871.735,21
    09/2/2017 17,9500 -1,91% 18,0800 18,1400 17,9000 43.178 774.576,92
    08/2/2017 18,3000 -0,54% 18,3800 18,3800 17,9000 88.821 1.611.156,60
    07/2/2017 18,4000 0,00% 18,3500 18,6000 18,3400 91.687 1.684.593,57
    06/2/2017 18,4000 -1,45% 18,6700 18,6700 18,2300 26.820 493.284,03
    03/2/2017 18,6700 2,13% 18,4200 18,6700 18,3200 36.261 671.681,79
    02/2/2017 18,2800 0,99% 18,1800 18,3500 18,0900 19.512 355.772,63
    01/2/2017 18,1000 2,14% 17,9200 18,3000 17,5300 41.307 749.072,05
    31/1/2017 17,7200 0,91% 17,3100 17,7200 17,3100 46.771 818.869,01
    30/1/2017 17,5600 -2,39% 17,7000 17,9000 17,4800 73.118 1.284.838,55
    27/1/2017 17,9900 -1,69% 18,2600 18,2600 17,7000 44.640 802.204,26
    26/1/2017 18,3000 -0,38% 18,3700 18,4000 18,2600 41.013 751.417,21
    25/1/2017 18,3700 0,82% 18,2300 18,3800 18,1900 43.518 793.146,68
    24/1/2017 18,2200 0,61% 18,2500 18,3600 18,1300 44.303 808.584,58
    23/1/2017 18,1100 0,61% 18,2900 18,4500 18,0000 25.998 473.362,39
    20/1/2017 18,0000 -0,28% 18,2200 18,2200 17,8400 159.122 2.863.836,70
    19/1/2017 18,0500 -1,80% 18,4600 18,4600 18,0400 79.074 1.435.094,08
    18/1/2017 18,3800 -1,24% 18,7000 18,7700 18,1700 47.595 876.973,83
    17/1/2017 18,6100 -0,75% 18,7900 18,8200 18,4000 59.507 1.107.621,55
    16/1/2017 18,7500 -1,73% 19,0800 19,0800 18,7400 52.376 986.327,43
    13/1/2017 19,0800 -0,93% 19,1000 19,2500 18,9500 48.885 931.643,03
    12/1/2017 19,2600 -0,62% 19,3800 19,5400 19,2300 50.045 970.801,54
    11/1/2017 19,3800 1,73% 19,0500 19,4900 19,0500 88.183 1.707.029,27
    10/1/2017 19,0500 -1,30% 19,3000 19,4000 19,0500 38.229 732.131,53
    09/1/2017 19,3000 0,10% 19,2800 19,5000 18,9300 40.723 781.913,80
    05/1/2017 19,2800 -2,33% 19,7100 19,7100 19,1600 43.807 846.263,71
    04/1/2017 19,7400 -0,05% 19,7500 19,7600 19,5400 39.246 772.553,26
    03/1/2017 19,7500 2,49% 19,3500 19,7600 19,1800 35.831 702.141,06
    02/1/2017 19,2700 0,21% 19,1500 19,4000 19,1500 5.758 111.209,70
    30/12/2016 19,2300 1,16% 18,8500 19,2400 18,8500 57.546 1.100.984,20
    29/12/2016 19,0100 0,05% 19,0000 19,2000 18,8200 23.067 439.447,29
    28/12/2016 19,0000 1,66% 18,6900 19,0800 18,6900 77.843 1.475.954,16
    27/12/2016 18,6900 1,41% 18,7400 18,8600 18,5600 11.795 220.748,48
    23/12/2016 18,4300 0,44% 18,4800 18,4800 18,1100 8.531 156.740,14
    22/12/2016 18,3500 0,00% 18,0300 18,3500 18,0300 92.075 1.669.667,57
    21/12/2016 18,3500 -0,54% 18,5600 18,6000 18,3500 138.813 2.562.652,29
    20/12/2016 18,4500 -0,05% 18,5600 18,5600 18,2000 29.434 541.854,11
    19/12/2016 18,4600 1,43% 18,4400 18,6400 18,2000 43.507 801.657,51
    16/12/2016 18,2000 -0,33% 18,4900 18,4900 18,1600 66.753 1.218.400,54
    15/12/2016 18,2600 -1,56% 18,2600 18,5400 17,8700 35.550 641.644,57
    14/12/2016 18,5500 -0,80% 18,7900 18,7900 18,4000 190.563 3.533.564,44
    13/12/2016 18,7000 -1,06% 19,1800 19,1800 18,7000 87.431 1.656.019,76
    12/12/2016 18,9000 -0,16% 18,9000 18,9700 18,7600 11.514 217.378,73
    09/12/2016 18,9300 -1,41% 19,2800 19,2800 18,7400 19.926 376.831,76
    08/12/2016 19,2000 0,89% 19,1000 19,2100 18,9900 186.535 3.555.198,31
    07/12/2016 19,0300 5,72% 18,3700 19,0300 18,3700 238.401 4.408.057,76
    06/12/2016 18,0000 0,00% 18,0000 18,4200 17,9600 66.660 1.210.438,01
    05/12/2016 18,0000 1,69% 17,7000 18,3700 17,7000 139.847 2.546.361,26
    02/12/2016 17,7000 -4,07% 18,6500 18,7600 17,3500 167.621 2.990.307,99
    01/12/2016 18,4500 -8,93% 20,1100 20,3200 18,4500 414.244 7.879.251,53
    30/11/2016 20,2600 0,00% 20,4200 20,5400 20,2300 135.871 2.764.894,37

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΚΡΙΤ 0,6550 11,02 % 0,0650 540
    ΠΡΔ 0,3820 9,14 % 0,0320 9.533
    ΜΕΝΤΙ 2,5000 4,17 % 0,1000 1.604
    ΑΝΕΚ 0,0765 4,08 % 0,0030 5.350
    ΧΑΙΔΕ 0,7350 3,52 % 0,0250 4.585
    ΑΑΑΠ 3,1000 3,33 % 0,1000 200
    ΚΑΜΠ 2,4100 2,99 % 0,0700 28.073
    ΠΑΙΡ 1,0550 2,43 % 0,0250 1.000
    ΛΟΥΛΗ 2,6600 1,53 % 0,0400 600
    ΑΝΔΡΟ 27,4000 1,48 % 0,4000 433
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΒΙΝΤΑ 4,1400 -10,00 % -0,4600 50
    ΛΑΝΑΚ 1,1200 -7,44 % -0,0900 200
    ΠΛΑΘ 6,7500 -6,77 % -0,4900 213.068
    ΜΙΓ 0,0268 -5,96 % -0,0017 2.395.820
    ΜΟΝΤΑ 0,5600 -5,08 % -0,0300 2.480
    ΑΒΕ 0,4700 -5,05 % -0,0250 36.208
    ΙΝΤΕΚ 3,3000 -4,90 % -0,1700 5.108
    ΒΙΟΣΚ 0,5940 -4,81 % -0,0300 52.974
    ΔΡΟΜΕ 0,3800 -4,76 % -0,0190 159.173
    ΣΙΔΜΑ 2,0000 -4,76 % -0,1000 9.035
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 2,4010 -2,40 % -0,0590 5.202.357
    ΜΥΤΙΛ 13,8000 -1,64 % -0,2300 4.599.714
    ΟΤΕ 15,6150 -2,38 % -0,3800 3.130.795
    ΔΕΗ 8,0600 -0,37 % -0,0300 3.109.241
    ΟΠΑΠ 12,9800 -1,07 % -0,1400 2.790.415
    ΑΛΦΑ 1,1150 -0,62 % -0,0070 2.617.933
    ΕΥΡΩΒ 0,8154 -2,91 % -0,0244 1.988.922
    ΜΟΗ 13,4500 0,52 % 0,0700 1.728.208
    ΠΕΙΡ 1,3900 -0,71 % -0,0100 1.698.577
    ΜΠΕΛΑ 13,9200 -0,78 % -0,1100 1.565.058
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,0268 -5,96 % 2.395.820 65.945
    ΕΥΡΩΒ 0,8154 -2,91 % 2.393.033 1,99εκ.
    ΑΛΦΑ 1,1150 -0,62 % 2.340.252 2,62εκ.
    ΕΤΕ 2,4010 -2,40 % 2.137.152 5,20εκ.
    ΠΕΙΡ 1,3900 -0,71 % 1.219.210 1,70εκ.
    ΚΑΙΡΟΜΕΖ 0,1250 -0,16 % 561.391 70.064
    ΔΕΗ 8,0600 -0,37 % 386.429 3,11εκ.
    ΜΥΤΙΛ 13,8000 -1,64 % 330.379 4,60εκ.
    ΙΝΛΟΤ 0,5400 -1,82 % 318.309 173,9χιλ.
    ΙΚΤΙΝ 0,7700 -2,65 % 255.291 199χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 3,0000 -3,23 % 25.855 0,85 %
    ΠΛΑΘ 6,7500 -6,77 % 213.068 0,49 %
    ΦΡΛΚ 4,0400 -0,25 % 241.415 0,46 %
    ΔΡΟΜΕ 0,3800 -4,76 % 159.173 0,46 %
    ΣΠΙ 0,7850 -1,88 % 43.100 0,44 %
    ΒΙΟΣΚ 0,5940 -4,81 % 52.974 0,34 %
    ΑΛΜΥ 2,0500 -4,65 % 97.345 0,30 %
    ΜΙΓ 0,0268 -5,96 % 2.395.820 0,26 %
    ΙΝΤΚΑ 2,2100 -3,07 % 186.693 0,25 %
    ΕΤΕ 2,4010 -2,40 % 2.137.152 0,23 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΚΡΙΤ 0,6550 11,02 % 540 28,81 %
    ΜΟΝΤΑ 0,5600 -5,08 % 2.480 11,86 %
    ΦΙΕΡ 0,5280 -3,65 % 1.448 11,31 %
    ΜΙΝ 0,5850 -0,85 % 74 10,17 %
    ΣΠΙ 0,7850 -1,88 % 43.100 10,00 %
    ΚΟΥΑΛ 0,2840 -3,40 % 12.728 9,86 %
    ΠΛΑΘ 6,7500 -6,77 % 213.068 8,84 %
    ΠΡΔ 0,3820 9,14 % 9.533 8,00 %
    ΑΛΜΥ 2,0500 -4,65 % 97.345 7,44 %
    ΕΛΤΟΝ 1,8250 -3,69 % 31.004 7,12 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%