| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | -8,15 % | -0,1100 | 1.498 |
| ΜΟΥΖΚ | 0,5650 | -5,83 % | -0,0350 | 2.000 |
| ΑΤΕΚ | 1,4100 | -4,73 % | -0,0700 | 1.253 |
| ΝΑΚΑΣ | 3,5200 | -4,35 % | -0,1600 | 35 |
| ΑΑΑΚ | 6,0000 | -4,00 % | -0,2500 | 257 |
| ΟΛΠ | 38,5000 | -3,75 % | -1,5000 | 14.966 |
| ΟΠΤΡΟΝ | 2,1000 | -3,67 % | -0,0800 | 350 |
| ΞΥΛΠ | 0,4200 | -2,33 % | -0,0100 | 12 |
| ΚΟΥΑΛ | 1,3200 | -2,08 % | -0,0280 | 22.809 |
| ΕΛΒΕ | 5,2000 | -1,89 % | -0,1000 | 100 |
Συνεχης ενημερωση
ΙΟΝΙΚΗ ΞΕΝΟΔΟΧΕΙΑΚΗ (ΙΟΝΑ)
10,0200 €
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 |
|---|---|---|---|---|---|---|---|
| 21/7/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 20/7/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 19/7/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 18/7/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 17/7/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 14/7/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 13/7/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 12/7/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 11/7/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 10/7/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 07/7/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 06/7/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 05/7/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 04/7/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 03/7/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 30/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 29/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 28/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 27/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 26/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 23/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 22/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | 1.200 | ,00 |
| 21/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | 1.250 | ,00 |
| 20/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | 540 | ,00 |
| 19/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | 1.005 | ,00 |
| 16/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | 170 | ,00 |
| 15/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | 100 | ,00 |
| 14/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | 880 | ,00 |
| 13/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | 305 | ,00 |
| 12/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 09/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 08/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 07/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | 1.000 | ,00 |
| 06/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 02/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 01/6/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 31/5/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 30/5/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | 200 | ,00 |
| 29/5/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | 300 | ,00 |
| 26/5/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | 100 | ,00 |
| 25/5/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | 130 | ,00 |
| 24/5/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 23/5/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | 100 | ,00 |
| 22/5/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | 689 | ,00 |
| 19/5/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 18/5/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 17/5/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 16/5/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 15/5/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | 220 | ,00 |
| 12/5/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | 150 | ,00 |
| 11/5/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | ,00 | |
| 10/5/2017 | 10,0200 | 0,00% | 10,0200 | 10,0200 | 10,0200 | 4.972 | ,00 |
| 09/5/2017 | 10,0200 | 1,21% | 10,0200 | 10,0200 | 10,0200 | 7.697 | ,00 |
| 08/5/2017 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | 51 | ,00 |
| 05/5/2017 | 9,9000 | 0,81% | 9,9000 | 9,9000 | 9,9000 | 320 | ,00 |
| 04/5/2017 | 9,8200 | 0,20% | 9,9000 | 9,9000 | 9,8000 | 133 | ,00 |
| 03/5/2017 | 9,8000 | 0,00% | 9,8000 | 9,8200 | 9,8000 | 445 | ,00 |
| 02/5/2017 | 9,8000 | -0,51% | 9,8000 | 9,8000 | 9,8000 | 30 | ,00 |
| 28/4/2017 | 9,8500 | 0,00% | 9,8500 | 9,8500 | 9,8500 | ,00 | |
| 27/4/2017 | 9,8500 | 0,00% | 9,8500 | 9,8500 | 9,8500 | ,00 | |
| 26/4/2017 | 9,8500 | 0,00% | 9,8500 | 9,8500 | 9,8500 | ,00 | |
| 25/4/2017 | 9,8500 | 0,00% | 9,8500 | 9,8500 | 9,8500 | ,00 | |
| 24/4/2017 | 9,8500 | 0,00% | 9,8500 | 9,8500 | 9,8500 | ,00 | |
| 21/4/2017 | 9,8500 | 0,00% | 9,8500 | 9,8500 | 9,8500 | ,00 | |
| 20/4/2017 | 9,8500 | 0,00% | 9,8500 | 9,8500 | 9,8500 | ,00 | |
| 19/4/2017 | 9,8500 | 0,00% | 9,8500 | 9,8500 | 9,8500 | ,00 | |
| 18/4/2017 | 9,8500 | 0,00% | 9,8500 | 9,8500 | 9,8500 | ,00 | |
| 13/4/2017 | 9,8500 | 0,00% | 9,8500 | 9,8500 | 9,8500 | ,00 | |
| 12/4/2017 | 9,8500 | 2,93% | 9,8500 | 9,8500 | 9,8500 | 1.000 | ,00 |
| 11/4/2017 | 9,5700 | 0,00% | 9,5700 | 9,5700 | 9,5700 | ,00 | |
| 10/4/2017 | 9,5700 | 0,00% | 9,5700 | 9,5700 | 9,5700 | ,00 | |
| 07/4/2017 | 9,5700 | 0,00% | 9,5700 | 9,5700 | 9,5700 | ,00 | |
| 06/4/2017 | 9,5700 | 0,00% | 9,5700 | 9,5700 | 9,5700 | ,00 | |
| 05/4/2017 | 9,5700 | 0,00% | 9,5700 | 9,5700 | 9,5700 | ,00 | |
| 04/4/2017 | 9,5700 | 0,00% | 9,5700 | 9,5700 | 9,5700 | ,00 | |
| 03/4/2017 | 9,5700 | 0,00% | 9,5700 | 9,5700 | 9,5700 | ,00 | |
| 31/3/2017 | 9,5700 | 0,00% | 9,5700 | 9,5700 | 9,5700 | ,00 | |
| 30/3/2017 | 9,5700 | 0,00% | 9,5700 | 9,5700 | 9,5700 | ,00 | |
| 29/3/2017 | 9,5700 | 0,00% | 9,5700 | 9,5700 | 9,5700 | ,00 | |
| 28/3/2017 | 9,5700 | 0,00% | 9,5700 | 9,5700 | 9,5700 | ,00 | |
| 27/3/2017 | 9,5700 | 0,00% | 9,5700 | 9,5700 | 9,5700 | ,00 | |
| 24/3/2017 | 9,5700 | 0,00% | 9,5700 | 9,5700 | 9,5700 | ,00 | |
| 23/3/2017 | 9,5700 | -1,95% | 9,3000 | 9,7700 | 9,3000 | 350 | ,00 |
| 22/3/2017 | 9,7600 | 0,00% | 9,7600 | 9,7600 | 9,7600 | ,00 | |
| 21/3/2017 | 9,7600 | 0,00% | 9,7600 | 9,7600 | 9,7600 | ,00 | |
| 20/3/2017 | 9,7600 | -2,50% | 9,7600 | 9,7600 | 9,7600 | 62 | ,00 |
| 17/3/2017 | 10,0100 | 0,00% | 10,0100 | 10,0100 | 10,0100 | ,00 | |
| 16/3/2017 | 10,0100 | 0,00% | 10,0100 | 10,0100 | 10,0100 | ,00 | |
| 15/3/2017 | 10,0100 | 0,00% | 10,0100 | 10,0100 | 10,0100 | ,00 | |
| 14/3/2017 | 10,0100 | 0,00% | 10,0100 | 10,0100 | 10,0100 | ,00 | |
| 13/3/2017 | 10,0100 | 0,00% | 10,0100 | 10,0100 | 10,0100 | ,00 | |
| 10/3/2017 | 10,0100 | 0,00% | 10,0100 | 10,0100 | 10,0100 | ,00 | |
| 09/3/2017 | 10,0100 | 0,00% | 10,0100 | 10,0100 | 10,0100 | ,00 | |
| 08/3/2017 | 10,0100 | 0,00% | 10,0100 | 10,0100 | 10,0100 | ,00 | |
| 07/3/2017 | 10,0100 | 0,00% | 10,0100 | 10,0100 | 10,0100 | ,00 | |
| 06/3/2017 | 10,0100 | 0,00% | 10,0100 | 10,0100 | 10,0100 | ,00 | |
| 03/3/2017 | 10,0100 | 2,67% | 10,0100 | 10,0100 | 10,0100 | 241 | ,00 |
| 02/3/2017 | 9,7500 | -0,51% | 9,7500 | 9,7500 | 9,7500 | 102 | ,00 |
| 01/3/2017 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 28/2/2017 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 24/2/2017 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 23/2/2017 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 22/2/2017 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 21/2/2017 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 20/2/2017 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 17/2/2017 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 16/2/2017 | 9,8000 | -0,10% | 9,8000 | 9,8000 | 9,8000 | 100 | ,00 |
| 15/2/2017 | 9,8100 | 0,00% | 9,8100 | 9,8100 | 9,8100 | ,00 | |
| 14/2/2017 | 9,8100 | 0,00% | 9,8100 | 9,8100 | 9,8100 | ,00 | |
| 13/2/2017 | 9,8100 | 0,00% | 9,8100 | 9,8100 | 9,8100 | ,00 | |
| 10/2/2017 | 9,8100 | 0,00% | 9,8100 | 9,8100 | 9,8100 | ,00 | |
| 09/2/2017 | 9,8100 | 0,00% | 9,8100 | 9,8100 | 9,8100 | ,00 | |
| 08/2/2017 | 9,8100 | 0,00% | 9,8100 | 9,8100 | 9,8100 | ,00 | |
| 07/2/2017 | 9,8100 | 0,00% | 9,8100 | 9,8100 | 9,8100 | ,00 | |
| 06/2/2017 | 9,8100 | 0,00% | 9,8100 | 9,8100 | 9,8100 | ,00 | |
| 03/2/2017 | 9,8100 | 0,10% | 9,8100 | 9,8100 | 9,8100 | 50 | ,00 |
| 02/2/2017 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 01/2/2017 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 31/1/2017 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 30/1/2017 | 9,8000 | -0,91% | 9,8000 | 9,8000 | 9,8000 | 130 | 1.274,00 |
| 27/1/2017 | 9,8900 | 0,00% | 9,8900 | 9,8900 | 9,8900 | ,00 | |
| 26/1/2017 | 9,8900 | 4,00% | 9,8500 | 9,9700 | 9,8000 | 81 | 800,69 |
| 25/1/2017 | 9,5100 | 0,00% | 9,5100 | 9,5100 | 9,5100 | ,00 | |
| 24/1/2017 | 9,5100 | 0,00% | 9,5100 | 9,5100 | 9,5100 | ,00 | |
| 23/1/2017 | 9,5100 | 0,00% | 9,5100 | 9,5100 | 9,5100 | ,00 | |
| 20/1/2017 | 9,5100 | 0,00% | 9,5100 | 9,5100 | 9,5100 | ,00 | |
| 19/1/2017 | 9,5100 | 0,11% | 9,5100 | 9,5100 | 9,5100 | 100 | 951,00 |
| 18/1/2017 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 17/1/2017 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 16/1/2017 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 13/1/2017 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 12/1/2017 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 11/1/2017 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 10/1/2017 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 09/1/2017 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 05/1/2017 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 04/1/2017 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 03/1/2017 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 02/1/2017 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 30/12/2016 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 29/12/2016 | 9,5000 | -5,00% | 9,5000 | 9,5000 | 9,5000 | 180 | 1.710,00 |
| 28/12/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 27/12/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 23/12/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 22/12/2016 | 10,0000 | 5,26% | 10,0000 | 10,0000 | 10,0000 | 230 | 2.300,00 |
| 21/12/2016 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 20/12/2016 | 9,5000 | 5,56% | 9,5000 | 9,5000 | 9,5000 | 300 | 2.850,00 |
| 19/12/2016 | 9,0000 | -9,37% | 9,0000 | 9,0000 | 9,0000 | 180 | 1.620,00 |
| 16/12/2016 | 9,9300 | -0,70% | 10,0000 | 10,0000 | 9,7800 | 13.039.811 | 76.074.713,43 |
| 15/12/2016 | 10,0000 | 1,83% | 10,0000 | 10,0000 | 10,0000 | 404 | 4.040,00 |
| 14/12/2016 | 9,8200 | -1,80% | 9,8200 | 9,8200 | 9,8200 | 200 | 1.964,00 |
| 13/12/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 200 | 2.000,00 |
| 12/12/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 100 | 1.000,00 |
| 09/12/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 08/12/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 195 | 1.950,00 |
| 07/12/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 100 | 1.000,00 |
| 06/12/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 05/12/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 02/12/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 01/12/2016 | 10,0000 | 1,01% | 10,0000 | 10,0000 | 10,0000 | 171 | 1.710,00 |
| 30/11/2016 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 29/11/2016 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 28/11/2016 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 25/11/2016 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 24/11/2016 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 23/11/2016 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 22/11/2016 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 21/11/2016 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 18/11/2016 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 17/11/2016 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 16/11/2016 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 15/11/2016 | 9,9000 | -1,00% | 9,9000 | 9,9000 | 9,9000 | 182 | 1.801,80 |
| 14/11/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 11/11/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 10/11/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 09/11/2016 | 10,0000 | -0,40% | 10,0000 | 10,0000 | 10,0000 | 100 | 1.000,00 |
| 08/11/2016 | 10,0400 | 0,40% | 10,0400 | 10,0400 | 10,0400 | 154 | 1.546,16 |
| 07/11/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 58 | 580,00 |
| 04/11/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 100 | 1.000,00 |
| 03/11/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 02/11/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 01/11/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 31/10/2016 | 10,0000 | -4,76% | 10,0000 | 10,0000 | 10,0000 | 50 | 500,00 |
| 27/10/2016 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 26/10/2016 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 25/10/2016 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 24/10/2016 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | 149 | 1.564,50 |
| 21/10/2016 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 20/10/2016 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 19/10/2016 | 10,5000 | 5,00% | 10,5000 | 10,5000 | 10,5000 | 100 | 1.050,00 |
| 18/10/2016 | 10,0000 | -0,10% | 10,0000 | 10,0000 | 10,0000 | 255 | 2.550,00 |
| 17/10/2016 | 10,0100 | -16,58% | 10,0300 | 10,0300 | 10,0000 | 490 | 4.905,40 |
| 14/10/2016 | 12,0000 | 20,00% | 12,0000 | 12,0000 | 12,0000 | 1 | 12,00 |
| 13/10/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 12/10/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 11/10/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 195 | 1.950,00 |
| 10/10/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 07/10/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 06/10/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 05/10/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 04/10/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 03/10/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 30/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 29/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 28/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 27/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 26/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 23/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 22/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 21/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 20/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 19/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 16/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 15/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 14/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 13/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 12/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 09/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 08/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 07/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 06/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 05/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 02/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 01/9/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 31/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 30/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 29/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 26/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 25/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 24/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 23/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 22/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 19/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 18/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 17/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 16/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 12/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 11/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 10/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 09/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 08/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 05/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 04/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 03/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 02/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 169 | 1.690,00 |
| 01/8/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 29/7/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 28/7/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 27/7/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 26/7/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 25/7/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 22/7/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 21/7/2016 | 10,0000 | 0,60% | 10,0000 | 10,0000 | 10,0000 | 330 | 3.300,00 |
| 20/7/2016 | 9,9400 | 0,00% | 9,9400 | 9,9400 | 9,9400 | ,00 | |
| 19/7/2016 | 9,9400 | 0,00% | 9,9400 | 9,9400 | 9,9400 | ,00 | |
| 18/7/2016 | 9,9400 | 0,00% | 9,9400 | 9,9400 | 9,9400 | ,00 | |
| 15/7/2016 | 9,9400 | 0,00% | 9,9400 | 9,9400 | 9,9400 | ,00 | |
| 14/7/2016 | 9,9400 | 0,00% | 9,9400 | 9,9400 | 9,9400 | ,00 | |
| 13/7/2016 | 9,9400 | 0,00% | 9,9400 | 9,9400 | 9,9400 | ,00 | |
| 12/7/2016 | 9,9400 | 0,00% | 9,9400 | 9,9400 | 9,9400 | ,00 | |
| 11/7/2016 | 9,9400 | 0,00% | 9,9400 | 9,9400 | 9,9400 | ,00 | |
| 08/7/2016 | 9,9400 | -0,60% | 9,9000 | 10,0000 | 9,9000 | 105 | 1.043,50 |
| 07/7/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 200 | 2.000,00 |
| 06/7/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 05/7/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 04/7/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 01/7/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 30/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 29/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 28/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 27/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 24/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 23/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 22/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 21/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 17/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 16/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 15/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 14/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 13/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 10/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 09/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 08/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 07/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 06/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 03/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 02/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 01/6/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 31/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 5 | 50,00 |
| 30/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 27/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 26/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 25/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 24/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 23/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 20/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 19/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 18/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 17/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 16/5/2016 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8000 | 8,11 % | 0,0600 | 4.908 |
| ΓΕΒΚΑ | 2,1500 | 5,39 % | 0,1100 | 25.151 |
| ΤΖΚΑ | 1,4150 | 4,81 % | 0,0650 | 12.686 |
| ΠΡΔ | 0,4520 | 4,63 % | 0,0200 | 8.040 |
| ΦΛΕΞΟ | 8,0500 | 4,55 % | 0,3500 | 3.193 |
| ΜΑΘΙΟ | 0,9350 | 4,47 % | 0,0400 | 3.551 |
| ΝΤΟΠΛΕΡ | 0,8700 | 4,19 % | 0,0350 | 1.760 |
| ΚΕΚΡ | 2,1200 | 3,92 % | 0,0800 | 250 |
| ΝΑΥΠ | 1,3750 | 3,38 % | 0,0450 | 990 |
| ΜΕΝΤΙ | 2,5000 | 3,31 % | 0,0800 | 1.905 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 42,7200 | 1,23 % | 0,5200 | 10.948.625 |
| ΑΛΦΑ | 3,6070 | 2,47 % | 0,0870 | 6.302.134 |
| ΠΕΙΡ | 6,9420 | 0,87 % | 0,0600 | 5.700.032 |
| ΕΤΕ | 12,9550 | 1,21 % | 0,1550 | 4.657.223 |
| ΟΤΕ | 16,7500 | 0,30 % | 0,0500 | 2.782.435 |
| ΔΕΗ | 16,8900 | -0,41 % | -0,0700 | 2.652.020 |
| ΟΠΑΠ | 17,2200 | 0,12 % | 0,0200 | 2.465.395 |
| ΕΥΡΩΒ | 3,3850 | 1,04 % | 0,0350 | 2.395.237 |
| BOCHGR | 8,0800 | 0,00 % | 0,0000 | 2.182.794 |
| CENER | 14,9800 | 1,90 % | 0,2800 | 1.854.075 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,6070 | 2,47 % | 1.749.942 | 6,30εκ. |
| ΠΕΙΡ | 6,9420 | 0,87 % | 822.700 | 5,70εκ. |
| ΙΝΛΟΤ | 1,0820 | 0,37 % | 737.697 | 797,8χιλ. |
| ΕΥΡΩΒ | 3,3850 | 1,04 % | 705.472 | 2,40εκ. |
| ΕΤΕ | 12,9550 | 1,21 % | 358.971 | 4,66εκ. |
| BOCHGR | 8,0800 | 0,00 % | 269.314 | 2,18εκ. |
| MTLN | 42,7200 | 1,23 % | 259.482 | 10,95εκ. |
| ΟΤΕ | 16,7500 | 0,30 % | 166.373 | 2,78εκ. |
| ΔΕΗ | 16,8900 | -0,41 % | 156.117 | 2,65εκ. |
| ΟΠΑΠ | 17,2200 | 0,12 % | 143.129 | 2,47εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4150 | 4,81 % | 12.686 | 0,42 % |
| EIS | 1,7000 | 2,16 % | 52.283 | 0,34 % |
| ΚΥΡΙΟ | 2,2100 | 0,45 % | 23.965 | 0,32 % |
| MTLN | 42,7200 | 1,23 % | 259.482 | 0,18 % |
| ΓΕΒΚΑ | 2,1500 | 5,39 % | 25.151 | 0,10 % |
| ΕΚΤΕΡ | 2,9800 | 2,05 % | 25.733 | 0,10 % |
| ΠΛΑΘ | 4,0250 | 0,63 % | 36.736 | 0,08 % |
| ΚΟΥΑΛ | 1,3200 | -2,08 % | 22.809 | 0,08 % |
| ΕΧΑΕ | 6,0000 | 0,50 % | 47.754 | 0,08 % |
| ΑΛΦΑ | 3,6070 | 2,47 % | 1.749.942 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΓΕΒΚΑ | 2,1500 | 5,39 % | 25.151 | 8,33 % |
| ΦΛΕΞΟ | 8,0500 | 4,55 % | 3.193 | 6,83 % |
| ΑΑΑΚ | 6,0000 | -4,00 % | 257 | 6,67 % |
| ΣΑΝΜΕΖΖ | 0,1804 | -0,77 % | 11.460 | 5,94 % |
| ΝΤΟΤΣΟΦΤ | 27,4000 | 2,24 % | 825 | 5,84 % |
| ΜΑΘΙΟ | 0,9350 | 4,47 % | 3.551 | 5,59 % |
| ΣΙΔΜΑ | 1,6900 | -0,59 % | 3.605 | 5,00 % |
| ΚΕΚΡ | 2,1200 | 3,92 % | 250 | 4,90 % |
| ΝΑΥΠ | 1,3750 | 3,38 % | 990 | 4,89 % |
| ΣΑΡΑΝ | 1,2400 | -8,15 % | 1.498 | 4,84 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|