Συνεχης ενημερωση

    4,8000

    0,0000 (0,00%)

    • Άνοιγμα 4,8000
    • Υψηλό 4,8000
    • Χαμηλό 4,8000
    • Όγκος
    • Τζίρος
    • Πράξεις
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    25/11/2016 20,8000 0,68% 20,7400 21,3900 20,4300 45.837 954.044,34
    24/11/2016 20,6600 -0,67% 20,8900 20,8900 20,5300 22.836 472.366,70
    23/11/2016 20,8000 2,16% 20,3600 21,0300 20,2300 60.620 1.257.981,16
    22/11/2016 20,3600 2,83% 20,0000 20,5500 20,0000 111.176 2.264.997,09
    21/11/2016 19,8000 -2,75% 20,4800 20,4800 19,8000 103.608 2.081.124,39
    18/11/2016 20,3600 -1,17% 20,5600 20,7200 20,2200 51.651 1.055.144,98
    17/11/2016 20,6000 0,24% 20,8800 20,8800 20,3800 11.983 246.200,35
    16/11/2016 20,5500 2,24% 20,5700 20,8000 20,2900 38.013 781.323,91
    15/11/2016 20,1000 0,45% 20,0000 20,3400 20,0000 36.385 734.234,93
    14/11/2016 20,0100 -3,05% 20,6400 20,8600 20,0100 37.518 756.362,53
    11/11/2016 20,6400 -1,01% 20,8500 21,0800 20,5300 26.527 550.795,65
    10/11/2016 20,8500 -0,48% 21,3900 21,6400 20,8500 34.170 722.119,48
    09/11/2016 20,9500 -1,78% 21,3300 21,3300 20,8300 22.702 476.714,36
    08/11/2016 21,3300 1,57% 21,0000 21,4800 21,0000 15.792 336.680,52
    07/11/2016 21,0000 0,43% 20,9100 21,5400 20,9100 22.391 472.822,87
    04/11/2016 20,9100 0,43% 21,0000 21,1500 20,8600 17.322 362.517,37
    03/11/2016 20,8200 -5,02% 21,9200 21,9200 20,8200 43.265 917.837,89
    02/11/2016 21,9200 0,41% 21,8300 21,9500 21,4300 14.346 312.025,59
    01/11/2016 21,8300 0,05% 21,8500 21,8500 21,6600 37.842 825.941,28
    31/10/2016 21,8200 3,81% 21,0200 22,0900 21,0200 49.774 1.085.819,16
    27/10/2016 21,0200 -0,14% 21,3000 21,3000 20,9600 20.393 429.220,79
    26/10/2016 21,0500 -1,68% 21,4100 21,4800 21,0500 21.539 456.028,18
    25/10/2016 21,4100 -1,97% 21,8400 21,8400 21,3800 20.402 439.467,91
    24/10/2016 21,8400 2,78% 21,5900 21,8400 21,0300 11.241 241.303,58
    21/10/2016 21,2500 -0,61% 21,5700 21,5700 21,1200 22.290 473.844,64
    20/10/2016 21,3800 -1,11% 21,6200 21,8400 21,3800 20.909 449.233,25
    19/10/2016 21,6200 -1,73% 22,0000 22,1700 21,6200 15.955 349.500,73
    18/10/2016 22,0000 2,90% 21,3800 22,0400 21,3800 22.264 482.011,14
    17/10/2016 21,3800 -0,97% 21,4100 21,7400 21,2400 12.653 270.218,38
    14/10/2016 21,5900 1,84% 21,2000 21,7700 21,2000 27.729 596.460,29
    13/10/2016 21,2000 -2,08% 21,6500 21,6500 21,2000 50.906 1.092.721,88
    12/10/2016 21,6500 -0,37% 21,6100 21,9800 21,5500 23.298 504.776,30
    11/10/2016 21,7300 -0,55% 21,8100 22,0500 21,7300 34.339 748.905,61
    10/10/2016 21,8500 0,32% 22,0000 22,2000 21,7800 51.260 1.122.107,02
    07/10/2016 21,7800 -0,18% 21,9500 21,9500 21,6500 23.436 510.691,09
    06/10/2016 21,8200 0,14% 21,8000 22,0000 21,5900 69.809 1.521.491,58
    05/10/2016 21,7900 -2,11% 22,2200 22,3900 21,5300 44.936 983.691,88
    04/10/2016 22,2600 0,95% 22,4000 22,4000 22,0400 17.215 383.069,84
    03/10/2016 22,0500 -0,23% 22,2800 22,3000 22,0300 8.545 189.475,10
    30/9/2016 22,1000 0,00% 22,3000 22,3000 21,9600 30.285 668.548,46
    29/9/2016 22,1000 0,91% 22,0000 22,3300 21,7100 38.339 843.983,40
    28/9/2016 21,9000 1,34% 21,6100 22,0000 21,3400 23.254 506.502,47
    27/9/2016 21,6100 -2,04% 22,0000 22,0500 21,6100 15.508 336.807,72
    26/9/2016 22,0600 -0,63% 22,0600 22,0600 21,7500 11.350 249.027,52
    23/9/2016 22,2000 2,21% 21,8000 22,2000 21,8000 38.494 848.918,21
    22/9/2016 21,7200 1,02% 21,8500 21,9900 21,6300 43.452 947.614,18
    21/9/2016 21,5000 -1,83% 21,9900 21,9900 21,3400 60.116 1.297.918,69
    20/9/2016 21,9000 1,25% 21,6900 21,9900 21,6300 41.957 915.300,52
    19/9/2016 21,6300 2,66% 21,3000 21,8900 21,1000 22.561 486.847,51
    16/9/2016 21,0700 5,40% 20,0000 21,0700 20,0000 174.187 3.632.706,80
    15/9/2016 19,9900 0,00% 20,0000 20,1000 19,5400 22.939 453.728,96
    14/9/2016 19,9900 0,05% 20,0000 20,1000 19,8100 7.566 151.198,89
    13/9/2016 19,9800 -0,10% 20,0800 20,2200 19,9300 29.982 600.259,94
    12/9/2016 20,0000 0,96% 19,9500 20,0800 19,6400 32.688 652.643,58
    09/9/2016 19,8100 -5,67% 20,9600 20,9600 19,8100 47.453 956.848,45
    08/9/2016 21,0000 -3,09% 21,6700 21,6700 20,8300 34.544 728.796,29
    07/9/2016 21,6700 -1,50% 21,9500 21,9500 21,4700 19.187 414.479,72
    06/9/2016 22,0000 1,43% 21,9700 22,0000 21,6300 19.243 421.843,35
    05/9/2016 21,6900 -0,05% 21,7000 21,8500 21,5200 6.302 136.631,54
    02/9/2016 21,7000 0,00% 21,9400 21,9400 21,6600 24.646 536.685,72
    01/9/2016 21,7000 0,00% 21,7000 21,8500 21,5000 90.144 1.952.164,59
    31/8/2016 21,7000 -1,18% 21,9600 21,9600 21,7000 184.493 4.017.247,88
    30/8/2016 21,9600 -0,09% 21,9800 21,9900 21,7600 14.674 321.245,57
    29/8/2016 21,9800 -0,09% 21,9000 21,9800 21,7200 21.355 466.549,65
    26/8/2016 22,0000 2,23% 21,5000 22,0000 21,3700 48.829 1.056.124,35
    25/8/2016 21,5200 -1,47% 21,8400 21,8400 21,5000 14.262 307.480,32
    24/8/2016 21,8400 0,18% 21,9000 21,9000 21,4000 32.657 704.471,42
    23/8/2016 21,8000 1,40% 21,3000 21,8700 21,3000 6.759 146.118,38
    22/8/2016 21,5000 0,28% 21,2000 21,6000 21,2000 53.016 1.139.422,86
    19/8/2016 21,4400 -0,23% 21,4900 21,5000 21,3200 23.342 500.878,55
    18/8/2016 21,4900 2,82% 20,7000 21,5000 20,7000 52.064 1.102.573,92
    17/8/2016 20,9000 -1,65% 21,2400 21,2400 20,8200 17.192 359.425,23
    16/8/2016 21,2500 -2,03% 21,9500 21,9500 21,0200 31.579 676.069,95
    12/8/2016 21,6900 6,32% 20,4000 21,7300 20,0700 60.961 1.277.891,34
    11/8/2016 20,4000 0,49% 20,4000 20,4000 20,3000 52.997 1.080.865,74
    10/8/2016 20,3000 -0,49% 20,4000 20,4000 20,2000 23.249 471.768,06
    09/8/2016 20,4000 -0,24% 20,2700 20,5600 20,2600 58.278 1.188.887,86
    08/8/2016 20,4500 0,74% 20,5500 20,7400 20,3200 9.298 190.587,79
    05/8/2016 20,3000 1,50% 20,1500 20,7500 20,0000 87.844 1.769.716,95
    04/8/2016 20,0000 0,70% 20,0000 20,0000 19,6100 103.802 2.051.042,28
    03/8/2016 19,8600 -0,70% 20,0000 20,0000 19,3500 22.634 446.579,21
    02/8/2016 20,0000 -6,10% 21,0600 21,0600 19,9100 73.067 1.478.221,27
    01/8/2016 21,3000 -3,18% 22,2600 22,2600 21,1400 29.578 639.444,29
    29/7/2016 22,0000 2,71% 21,6300 22,0000 21,0500 47.857 1.043.366,96
    28/7/2016 21,4200 2,00% 21,0000 21,4200 20,7300 16.942 357.356,27
    27/7/2016 21,0000 1,55% 20,6800 21,0000 20,4100 21.014 438.053,95
    26/7/2016 20,6800 1,42% 20,4800 20,6800 20,1200 18.738 384.695,47
    25/7/2016 20,3900 0,69% 20,2500 20,3900 20,1400 8.395 170.339,78
    22/7/2016 20,2500 0,10% 20,2300 20,2800 20,0100 15.240 307.825,35
    21/7/2016 20,2300 0,15% 20,0000 20,4000 19,7600 17.168 344.373,97
    20/7/2016 20,2000 1,00% 20,0000 20,2400 19,7200 31.061 622.877,95
    19/7/2016 20,0000 4,28% 19,3300 20,0000 19,1000 56.275 1.112.880,55
    18/7/2016 19,1800 2,35% 19,0000 19,1800 18,5000 10.532 198.412,41
    15/7/2016 18,7400 -3,35% 19,2100 19,2800 18,7300 54.985 1.038.940,52
    14/7/2016 19,3900 1,15% 19,3000 19,3900 18,9300 34.214 656.350,63
    13/7/2016 19,1700 4,41% 18,0100 19,1700 18,0100 39.425 736.668,52
    12/7/2016 18,3600 0,99% 18,4700 18,5900 17,8200 30.246 551.537,78
    11/7/2016 18,1800 3,30% 17,6700 18,1800 17,4500 24.029 429.521,46
    08/7/2016 17,6000 0,74% 17,5500 17,6000 17,2700 14.969 261.475,67
    07/7/2016 17,4700 1,22% 17,5000 17,6600 17,1000 29.191 503.265,31
    06/7/2016 17,2600 -2,49% 17,7000 17,7000 17,1800 26.533 458.516,25
    05/7/2016 17,7000 0,34% 17,7000 17,9300 17,3800 21.645 382.685,71
    04/7/2016 17,6400 -0,34% 17,7000 17,9600 17,2100 10.282 180.613,29
    01/7/2016 17,7000 5,55% 17,0400 17,7000 16,8200 29.671 509.282,20
    30/6/2016 16,7700 0,00% 16,7700 17,0700 16,5800 105.170 1.778.866,91
    29/6/2016 16,7700 1,64% 16,6700 17,1000 16,5000 93.939 1.592.880,45
    28/6/2016 16,5000 2,93% 16,0300 16,6800 16,0300 90.839 1.486.532,56
    27/6/2016 16,0300 0,19% 16,3700 16,7300 16,0000 68.886 1.119.643,54
    24/6/2016 16,0000 -13,84% 15,5100 16,4900 15,5100 144.461 2.315.490,07
    23/6/2016 18,5700 0,38% 18,6000 18,7000 18,2500 57.200 1.059.836,98
    22/6/2016 18,5000 0,00% 18,5000 18,5300 18,3500 109.965 2.034.118,40
    21/6/2016 18,5000 1,93% 18,2900 18,7500 18,2000 90.796 1.677.090,85
    17/6/2016 18,1500 2,54% 17,9400 18,3400 17,9000 159.187 2.880.030,11
    16/6/2016 17,7000 -3,80% 18,1300 18,3400 17,7000 45.053 803.320,74
    15/6/2016 18,4000 -1,34% 18,8900 19,0200 17,8500 48.655 894.050,20
    14/6/2016 18,6500 -3,67% 18,8000 18,8000 18,4200 53.736 998.266,42
    13/6/2016 19,3600 -3,20% 19,9000 19,9000 18,8300 34.765 672.498,91
    10/6/2016 20,0000 0,00% 20,0000 20,0000 19,4000 75.429 1.489.713,22
    09/6/2016 20,0000 -0,40% 20,0800 20,6800 19,9100 87.029 1.750.477,55
    08/6/2016 20,0800 3,19% 19,4600 20,0800 19,4000 82.632 1.628.010,04
    07/6/2016 19,4600 1,35% 19,2700 19,4600 18,7500 169.080 3.267.442,97
    06/6/2016 19,2000 0,05% 19,1000 19,3000 18,9200 60.134 1.149.930,19
    03/6/2016 19,1900 1,43% 19,0000 19,3400 18,7100 81.192 1.551.663,05
    02/6/2016 18,9200 -1,46% 19,3000 19,3600 18,6500 24.863 471.937,37
    01/6/2016 19,2000 -1,08% 19,2000 19,4300 19,0300 43.913 846.713,15
    31/5/2016 19,4100 2,32% 18,8200 19,7800 18,8200 185.336 3.592.523,73
    30/5/2016 18,9700 -1,66% 19,2900 19,2900 18,8300 37.730 715.973,80
    27/5/2016 19,2900 -0,46% 19,4000 19,9400 19,2300 64.411 1.262.808,07
    26/5/2016 19,3800 3,14% 18,7500 19,4300 18,7500 106.270 2.040.685,68
    25/5/2016 18,7900 2,73% 18,2900 18,8300 18,2200 172.832 3.207.029,38
    24/5/2016 18,2900 -1,14% 18,4700 18,4700 18,1500 46.405 849.296,31
    23/5/2016 18,5000 0,76% 18,5500 18,5500 18,2300 18.909 348.330,98
    20/5/2016 18,3600 3,15% 18,0000 18,5000 17,9000 24.636 449.621,26
    19/5/2016 17,8000 -0,22% 17,8400 17,8900 17,6500 47.623 846.897,59
    18/5/2016 17,8400 -1,00% 18,1500 18,1500 17,8000 40.650 726.192,57
    17/5/2016 18,0200 -2,22% 18,8000 18,8000 18,0000 57.306 1.048.380,06
    16/5/2016 18,4300 -3,00% 19,0000 19,0000 18,4200 25.762 477.973,26
    13/5/2016 19,0000 -2,06% 19,4000 19,4000 18,7500 26.556 505.228,61
    12/5/2016 19,4000 4,86% 18,6800 19,4000 18,5200 30.718 581.771,91
    11/5/2016 18,5000 -2,89% 19,0800 19,1200 18,5000 39.972 750.638,24
    10/5/2016 19,0500 1,33% 18,9400 19,2000 18,7000 28.621 543.802,08
    09/5/2016 18,8000 1,08% 18,5300 18,8000 18,3600 28.484 528.048,61
    06/5/2016 18,6000 -1,01% 18,7000 18,9500 18,3600 33.946 629.026,08
    05/5/2016 18,7900 -0,42% 18,7900 18,8700 18,5500 24.305 455.795,37
    04/5/2016 18,8700 4,83% 18,2700 19,1300 18,1900 117.185 2.204.785,62
    28/4/2016 18,0000 -1,04% 18,2700 18,3500 18,0000 25.911 469.800,87
    27/4/2016 18,1900 2,77% 17,2000 18,1900 17,0000 29.295 520.113,11
    26/4/2016 17,7000 -0,28% 17,7500 17,9900 17,5600 91.862 1.633.158,75
    25/4/2016 17,7500 -1,39% 18,1000 18,3000 17,1000 42.717 750.913,77
    22/4/2016 18,0000 0,06% 18,1000 18,2500 17,7400 18.773 337.114,66
    21/4/2016 17,9900 -1,05% 18,1800 18,1900 17,8300 39.293 707.147,73
    20/4/2016 18,1800 -0,11% 18,3000 18,3000 18,0300 164.110 2.987.822,25
    19/4/2016 18,2000 0,00% 18,1400 18,3300 18,1100 34.586 631.935,03
    18/4/2016 18,2000 -0,38% 18,3000 18,3500 18,0800 21.859 398.098,32
    15/4/2016 18,2700 0,38% 18,2000 18,4000 18,0900 56.029 1.024.454,70
    14/4/2016 18,2000 1,11% 18,2000 18,2000 17,8900 55.147 995.388,79
    13/4/2016 18,0000 0,17% 18,0000 18,2000 17,8800 88.754 1.595.431,19
    12/4/2016 17,9700 -0,17% 17,9000 17,9800 17,7700 70.990 1.271.658,29
    11/4/2016 18,0000 1,12% 17,8000 18,1900 17,8000 125.637 2.258.840,69
    08/4/2016 17,8000 1,14% 17,6900 17,8400 17,4300 43.108 766.055,26
    07/4/2016 17,6000 0,57% 17,5000 17,6300 17,3700 27.505 482.549,56
    06/4/2016 17,5000 -1,13% 17,6800 17,7900 17,4300 133.593 2.357.981,45
    05/4/2016 17,7000 2,02% 17,1500 17,7600 17,1500 145.820 2.568.735,18
    04/4/2016 17,3500 2,06% 16,6300 17,3500 16,5400 51.890 885.451,74
    01/4/2016 17,0000 -1,56% 17,4400 17,6500 16,8300 164.845 2.835.422,75
    31/3/2016 17,2700 -1,31% 17,5000 17,5000 17,1200 135.264 2.336.489,51
    30/3/2016 17,5000 3,06% 16,9900 17,5000 16,7600 47.764 825.524,48
    29/3/2016 16,9800 2,91% 16,5000 16,9800 16,5000 78.663 1.312.271,82
    24/3/2016 16,5000 1,85% 16,3400 16,5000 16,0700 23.524 384.972,41
    23/3/2016 16,2000 1,25% 16,1900 16,3400 16,0300 39.882 644.757,30
    22/3/2016 16,0000 -1,23% 16,2000 16,2600 15,9000 114.057 1.832.154,42
    21/3/2016 16,2000 0,00% 16,2800 16,6300 16,1000 77.411 1.265.603,72
    18/3/2016 16,2000 -4,71% 17,0000 17,5100 16,2000 557.498 9.125.955,80
    17/3/2016 17,0000 3,03% 16,5000 17,0000 16,3500 235.205 3.932.627,29
    16/3/2016 16,5000 -2,65% 16,7000 16,9500 16,2000 106.040 1.747.671,35
    15/3/2016 16,9500 -1,45% 17,2000 17,4400 16,5400 138.544 2.342.209,77
    11/3/2016 17,2000 -0,06% 17,2100 17,2200 16,8100 51.093 872.174,76
    10/3/2016 17,2100 -0,23% 17,3800 17,3900 16,9700 50.617 871.194,58
    09/3/2016 17,2500 -4,17% 17,9500 17,9500 17,0600 61.722 1.070.404,95
    08/3/2016 18,0000 -0,83% 18,3000 18,4000 17,6000 73.724 1.324.429,96
    07/3/2016 18,1500 5,40% 17,2200 18,4500 17,1100 260.774 4.684.945,21
    04/3/2016 17,2200 6,82% 16,1000 17,7000 15,6200 91.123 1.534.956,17
    03/3/2016 16,1200 6,19% 15,1800 16,1200 14,9600 81.146 1.264.997,76
    02/3/2016 15,1800 0,86% 15,2000 15,2300 15,0200 38.643 585.814,11
    01/3/2016 15,0500 0,33% 14,8300 15,2000 14,6700 16.984 255.256,91
    29/2/2016 15,0000 0,67% 14,9300 15,1000 14,7000 183.254 2.750.779,22
    26/2/2016 14,9000 2,76% 14,4300 14,9600 14,4300 80.476 1.187.997,66
    25/2/2016 14,5000 3,57% 14,1000 14,6000 14,0900 80.372 1.157.525,83
    24/2/2016 14,0000 -4,44% 14,5000 14,6700 13,6000 77.606 1.073.518,61
    23/2/2016 14,6500 -0,20% 14,5200 14,6500 14,3600 23.162 337.491,51
    22/2/2016 14,6800 1,24% 14,5000 14,7000 14,2900 17.427 254.168,52
    19/2/2016 14,5000 -3,01% 14,9500 14,9500 14,0100 56.930 825.586,20
    18/2/2016 14,9500 0,54% 14,8500 14,9900 14,7600 16.827 251.141,79
    17/2/2016 14,8700 -0,27% 14,9300 14,9500 14,5600 57.080 848.979,91
    16/2/2016 14,9100 -0,53% 14,9000 15,0000 14,3800 29.603 438.606,40
    15/2/2016 14,9900 10,22% 13,8600 14,9900 13,8600 80.016 1.172.047,91
    12/2/2016 13,6000 3,58% 13,1300 13,6000 13,1300 56.905 760.306,96
    11/2/2016 13,1300 -0,38% 13,1800 13,1800 12,6000 45.253 587.094,22
    10/2/2016 13,1800 0,08% 13,2500 13,4800 13,0600 24.553 323.895,91
    09/2/2016 13,1700 -2,44% 13,2000 13,7800 12,6500 57.187 749.775,79
    08/2/2016 13,5000 -2,74% 14,0000 14,0000 13,2400 46.363 623.709,71
    05/2/2016 13,8800 1,31% 13,5400 13,8800 13,2400 25.229 343.228,17
    04/2/2016 13,7000 1,33% 13,6500 13,8200 13,0000 44.491 597.947,37
    03/2/2016 13,5200 -5,45% 14,2600 14,2600 13,3600 43.333 590.611,96
    02/2/2016 14,3000 -2,19% 14,6200 14,6200 14,3000 18.669 270.024,88
    01/2/2016 14,6200 1,18% 14,4500 14,8000 14,4500 65.110 951.629,08
    29/1/2016 14,4500 1,05% 14,4000 14,5000 14,0100 158.069 2.261.946,27
    28/1/2016 14,3000 0,00% 14,3000 14,5000 14,0500 91.144 1.292.166,32
    27/1/2016 14,3000 2,14% 14,0000 14,4500 13,9500 105.272 1.491.928,34
    26/1/2016 14,0000 5,66% 13,1100 14,2000 13,0000 85.436 1.158.942,61
    25/1/2016 13,2500 2,32% 13,2000 13,4300 13,1000 123.676 1.641.240,42
    22/1/2016 12,9500 0,62% 13,0500 13,1800 12,5800 72.367 932.364,98
    21/1/2016 12,8700 -2,13% 13,0000 13,3300 12,5000 68.858 884.979,20
    20/1/2016 13,1500 -3,31% 13,3100 13,3100 12,6000 40.240 520.316,15
    19/1/2016 13,6000 2,64% 13,2500 13,7700 13,2500 122.729 1.663.183,69
    18/1/2016 13,2500 -1,12% 13,1100 13,3900 12,8700 52.949 694.064,22
    15/1/2016 13,4000 -2,90% 13,8000 13,8000 13,1000 68.763 920.059,52
    14/1/2016 13,8000 -1,43% 14,0000 14,0000 13,3800 65.705 901.339,22
    13/1/2016 14,0000 -1,41% 14,3000 14,4700 13,8100 125.972 1.790.136,92
    12/1/2016 14,2000 -0,91% 14,5800 14,7300 14,1000 86.127 1.224.498,88
    11/1/2016 14,3300 -4,08% 15,0000 15,0600 14,2000 49.406 718.727,48
    08/1/2016 14,9400 -0,40% 15,2000 15,2700 14,6700 54.467 807.710,26
    07/1/2016 15,0000 -6,25% 15,7500 15,7500 14,4300 63.322 938.537,18
    05/1/2016 16,0000 -4,08% 16,5000 16,6900 15,9200 40.327 651.840,15
    04/1/2016 16,6800 -3,58% 17,0200 17,0200 16,5100 59.662 996.143,87
    31/12/2015 17,3000 4,85% 16,7000 17,3000 16,5700 66.693 1.147.114,34
    30/12/2015 16,5000 -1,02% 16,7000 16,9200 16,5000 66.311 1.104.546,69
    29/12/2015 16,6700 1,65% 16,4000 16,6700 16,2400 69.734 1.151.605,29
    28/12/2015 16,4000 0,55% 16,4600 16,5800 16,0000 30.542 494.119,77
    23/12/2015 16,3100 0,93% 16,1000 16,3100 16,0500 47.327 765.611,99
    22/12/2015 16,1600 1,00% 16,0000 16,1600 16,0000 57.546 927.619,73
    21/12/2015 16,0000 0,57% 16,1000 16,1100 15,9500 94.489 1.513.893,40
    18/12/2015 15,9100 2,65% 15,7300 16,2500 15,5400 148.462 2.357.866,54
    17/12/2015 15,5000 3,33% 15,0000 15,5100 15,0000 235.543 3.639.888,97
    16/12/2015 15,0000 3,88% 14,4700 15,4900 14,4700 144.441 2.172.004,32
    15/12/2015 14,4400 -4,37% 15,1600 15,2200 14,4400 97.151 1.443.310,52
    14/12/2015 15,1000 0,60% 15,1100 15,2000 14,7700 78.117 1.177.667,80
    11/12/2015 15,0100 -6,19% 15,7200 15,9100 13,8400 338.383 4.941.150,08
    10/12/2015 16,0000 4,58% 15,7300 16,0000 15,2300 257.400 4.042.072,01
    09/12/2015 15,3000 -4,38% 16,0000 16,1000 14,6900 205.755 3.122.780,51
    08/12/2015 16,0000 -8,57% 17,5000 17,5800 15,9600 92.091 1.510.334,19
    07/12/2015 17,5000 0,00% 17,3000 17,6000 17,3000 13.761 240.192,83
    04/12/2015 17,5000 -3,85% 18,0800 18,3900 16,8300 52.114 899.895,79
    03/12/2015 18,2000 -0,55% 18,0400 18,5600 17,9500 39.438 716.119,68
    02/12/2015 18,3000 -1,61% 18,6100 18,8300 18,0500 67.544 1.239.047,76
    01/12/2015 18,6000 0,54% 18,7200 18,7200 18,5000 27.856 516.771,02
    30/11/2015 18,5000 -0,96% 18,8800 19,0000 18,5000 146.139 2.714.533,93
    27/11/2015 18,6800 -0,21% 18,8500 18,9300 18,2100 40.515 752.928,14
    26/11/2015 18,7200 0,92% 18,6400 18,7900 18,4000 60.174 1.122.837,37
    25/11/2015 18,5500 1,20% 18,3300 18,6600 18,3300 59.353 1.099.178,71
    24/11/2015 18,3300 -4,53% 19,2000 19,2000 18,3300 107.488 2.007.994,44
    23/11/2015 19,2000 0,52% 19,1000 19,3500 18,6800 48.572 919.074,82
    20/11/2015 19,1000 -4,26% 20,0000 20,0000 19,0100 53.701 1.037.695,89
    19/11/2015 19,9500 3,91% 19,3500 20,1000 19,0100 76.539 1.515.668,83
    18/11/2015 19,2000 6,67% 18,1500 19,2000 18,1100 71.923 1.342.271,07
    17/11/2015 18,0000 0,33% 18,2900 18,3000 18,0000 71.612 1.297.693,06
    16/11/2015 17,9400 -1,43% 18,0000 18,2000 17,7100 36.245 650.043,73
    13/11/2015 18,2000 -1,09% 18,4500 18,5900 18,1000 40.187 732.230,10
    12/11/2015 18,4000 0,55% 18,3000 18,6200 18,2100 44.978 827.937,90
    11/11/2015 18,3000 1,78% 18,2000 18,3000 17,9600 39.713 722.389,74
    10/11/2015 17,9800 -0,11% 18,1900 18,1900 17,8500 48.913 879.448,25
    09/11/2015 18,0000 0,00% 18,0000 18,2000 17,9600 37.985 686.163,76
    06/11/2015 18,0000 -0,28% 18,0500 18,3100 17,9100 48.438 871.050,66
    05/11/2015 18,0500 -1,37% 18,3000 18,3700 17,9500 21.401 386.401,87
    04/11/2015 18,3000 1,67% 18,2500 18,3000 17,8000 14.953 270.859,75
    03/11/2015 18,0000 -1,37% 18,2500 18,3400 17,7000 79.177 1.425.227,47
    02/11/2015 18,2500 -0,33% 18,3700 18,5000 17,9500 49.829 911.416,37
    30/10/2015 18,3100 -2,86% 18,8500 18,8500 18,0600 36.849 674.793,96
    29/10/2015 18,8500 -0,84% 19,0000 19,1800 18,7100 126.710 2.394.683,15
    27/10/2015 19,0100 2,20% 18,4300 19,0100 18,4300 57.797 1.084.199,87
    26/10/2015 18,6000 3,16% 18,0400 18,6000 18,0000 100.641 1.832.198,25
    23/10/2015 18,0300 0,33% 17,9900 18,0300 17,4500 128.197 2.277.133,61
    22/10/2015 17,9700 4,05% 17,3500 18,0600 17,3500 122.768 2.192.624,07
    21/10/2015 17,2700 1,59% 17,2000 17,4200 16,9500 93.998 1.619.000,34
    20/10/2015 17,0000 -1,16% 17,2000 17,2000 16,9600 54.523 928.686,28
    19/10/2015 17,2000 -1,71% 17,5000 17,6400 17,1300 91.595 1.578.694,93
    16/10/2015 17,5000 -2,89% 18,0200 18,0500 17,4700 59.306 1.051.167,76
    15/10/2015 18,0200 0,56% 18,0600 18,1300 17,9300 37.395 673.964,70
    14/10/2015 17,9200 -1,81% 18,2000 18,2500 17,9200 37.277 677.186,92
    13/10/2015 18,2500 -0,11% 18,3400 18,3500 18,0200 118.401 2.158.181,13
    12/10/2015 18,2700 2,07% 18,1400 18,2700 18,0000 23.339 423.907,45
    09/10/2015 17,9000 -0,56% 18,0000 18,3600 17,6000 46.422 832.637,19
    08/10/2015 18,0000 -0,28% 17,9500 18,1600 17,9100 42.339 763.077,02
    07/10/2015 18,0500 0,28% 18,1500 18,1500 17,9300 88.176 1.589.655,15
    06/10/2015 18,0000 -0,55% 18,1500 18,2300 17,9200 118.467 2.141.193,14
    05/10/2015 18,1000 0,67% 18,0900 18,2900 17,8600 48.955 884.441,53
    02/10/2015 17,9800 -0,11% 18,0000 18,0700 17,7800 10.862 194.909,55
    01/10/2015 18,0000 -1,10% 18,1500 18,3700 17,6600 24.965 444.434,31
    30/9/2015 18,2000 2,25% 17,8000 18,4000 17,7000 72.338 1.311.533,89
    29/9/2015 17,8000 -3,52% 18,3000 18,3000 17,5800 69.605 1.240.905,05
    28/9/2015 18,4500 -0,27% 18,5000 18,5000 18,2400 8.751 160.707,67
    25/9/2015 18,5000 0,27% 18,4500 18,6000 18,3500 79.435 1.469.009,97
    24/9/2015 18,4500 0,54% 18,3500 18,7500 18,2000 48.475 894.892,50
    23/9/2015 18,3500 -1,34% 18,6000 18,7600 18,3500 28.378 526.023,20
    22/9/2015 18,6000 -1,69% 19,2600 19,2600 18,6000 23.916 448.639,53
    21/9/2015 18,9200 0,64% 18,8000 19,2400 18,7800 32.176 611.049,27
    18/9/2015 18,8000 -1,52% 19,1000 19,2500 18,8000 58.312 1.102.763,89
    17/9/2015 19,0900 2,74% 18,5800 19,0900 18,5800 33.480 632.698,06
    16/9/2015 18,5800 -1,01% 18,7700 18,7700 18,4800 101.632 1.890.825,38
    15/9/2015 18,7700 0,00% 18,8000 18,8000 18,3800 45.979 854.658,60

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΛΣΤΡ 2,4000 10,09 % 0,2200 161.915
    ΕΠΙΛΚ 0,3280 9,33 % 0,0280 4.309
    ΚΟΡΔΕ 0,5400 8,43 % 0,0420 169.317
    ΒΥΤΕ 2,8500 5,17 % 0,1400 40.067
    ΕΠΣΙΛ 15,3000 4,79 % 0,7000 31.106
    ΟΠΤΡΟΝ 2,3000 4,55 % 0,1000 145
    ΤΖΚΑ 2,9600 3,86 % 0,1100 57.967
    ΚΟΥΑΛ 0,2860 3,62 % 0,0100 20.613
    ΒΙΟ 4,4500 2,77 % 0,1200 252.529
    ΜΟΝΤΑ 0,5900 2,61 % 0,0150 321
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΔΕΗ 7,9800 -11,53 % -1,0400 3.648.161
    ΝΤΟΠΛΕΡ 0,5500 -9,09 % -0,0550 8.580
    ΑΑΑΠ 3,0000 -8,54 % -0,2800 952
    ΛΑΝΑΚ 1,1100 -6,72 % -0,0800 12.817
    ΑΤΤ 0,0800 -6,10 % -0,0052 865.392
    ΒΙΟΤ 0,4120 -5,50 % -0,0240 2.400
    ΜΟΥΖΚ 0,6500 -5,25 % -0,0360 9.339
    ΜΕΡΚΟ 48,0000 -4,00 % -2,0000 11
    ΚΜΟΛ 2,9800 -3,87 % -0,1200 273
    ΛΕΒΚ 0,4300 -3,59 % -0,0160 2.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΔΕΗ 7,9800 -11,53 % -1,0400 29.159.864
    ΑΛΦΑ 1,1050 -0,32 % -0,0035 9.827.478
    ΜΥΤΙΛ 14,0600 -3,10 % -0,4500 7.802.961
    ΟΠΑΠ 13,3500 -1,84 % -0,2500 6.990.409
    ΕΤΕ 2,4820 -1,12 % -0,0280 5.767.834
    ΕΥΡΩΒ 0,8206 -1,84 % -0,0154 4.981.361
    ΟΤΕ 15,8000 -2,89 % -0,4700 4.561.311
    ΜΠΕΛΑ 14,2000 0,71 % 0,1000 4.464.526
    ΠΕΙΡ 1,3670 -0,22 % -0,0030 4.207.783
    ΓΕΚΤΕΡΝΑ 9,1600 -0,43 % -0,0400 2.925.531
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,1050 -0,32 % 8.856.264 9,83εκ.
    ΕΥΡΩΒ 0,8206 -1,84 % 6.033.739 4,98εκ.
    ΔΕΗ 7,9800 -11,53 % 3.648.161 29,16εκ.
    ΠΕΙΡ 1,3670 -0,22 % 3.102.186 4,21εκ.
    ΜΙΓ 0,0298 -0,67 % 2.509.161 72.740
    ΕΤΕ 2,4820 -1,12 % 2.350.690 5,77εκ.
    ΑΤΤ 0,0800 -6,10 % 865.392 70.100
    ΚΑΙΡΟΜΕΖ 0,1252 0,00 % 698.034 87.248
    ΜΥΤΙΛ 14,0600 -3,10 % 551.059 7,80εκ.
    ΦΡΙΓΟ 0,1740 -2,25 % 528.547 92.535
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,9600 3,86 % 57.967 1,90 %
    ΔΕΗ 7,9800 -11,53 % 3.648.161 1,57 %
    ΕΛΣΤΡ 2,4000 10,09 % 161.915 0,88 %
    ΚΟΡΔΕ 0,5400 8,43 % 169.317 0,80 %
    ΒΙΟΣΚ 0,6200 1,97 % 79.662 0,51 %
    ΔΡΟΜΕ 0,4010 -3,14 % 173.654 0,50 %
    ΕΛΤΟΝ 1,8900 -0,53 % 131.042 0,49 %
    ΑΑΑΠ 3,0000 -8,54 % 952 0,39 %
    ΜΥΤΙΛ 14,0600 -3,10 % 551.059 0,39 %
    ΑΛΦΑ 1,1050 -0,32 % 8.856.264 0,38 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΟΠΤΡΟΝ 2,3000 4,55 % 145 16,36 %
    ΦΙΕΡ 0,5060 -1,17 % 5.558 13,48 %
    ΜΙΝ 0,5950 0,00 % 3.210 13,45 %
    ΧΑΙΔΕ 0,7100 -2,74 % 1.910 13,01 %
    ΚΕΠΕΝ 2,6000 2,36 % 560 12,60 %
    ΞΥΛΚ 0,2960 1,37 % 29.307 10,27 %
    ΚΟΡΔΕ 0,5400 8,43 % 169.317 10,04 %
    ΙΝΤΕΤ 0,8800 0,00 % 1.899 9,77 %
    ΜΙΓ 0,0298 -0,67 % 2.509.161 9,67 %
    ΕΠΙΛΚ 0,3280 9,33 % 4.309 9,33 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%