| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,4700 | -4,63 % | -0,1200 | 40.847 |
| ΛΑΝΑΚ | 1,3100 | -4,38 % | -0,0600 | 3.112 |
| ΠΡΟΝΤΕΑ | 5,8000 | -4,13 % | -0,2500 | 3.124 |
| ΜΑΘΙΟ | 0,8950 | -2,72 % | -0,0250 | 3.558 |
| ΜΟΗ | 30,2000 | -2,64 % | -0,8200 | 393.118 |
| EIS | 2,0250 | -2,64 % | -0,0550 | 109.790 |
| ΠΡΔ | 0,4580 | -2,55 % | -0,0120 | 38.599 |
| TREK | 3,2000 | -2,44 % | -0,0800 | 3.960 |
| ΕΛΠΕ | 8,6300 | -2,27 % | -0,2000 | 495.170 |
| ΕΥΔΑΠ | 7,6200 | -2,18 % | -0,1700 | 89.130 |
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 |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,8350 | 7,94 % | 0,1350 | 13.733 |
| ΦΡΙΓΟ | 0,4710 | 6,56 % | 0,0290 | 78.768 |
| EVR | 2,3000 | 5,99 % | 0,1300 | 454.226 |
| ΟΤΟΕΛ | 12,9600 | 5,71 % | 0,7000 | 81.790 |
| ΜΑΣΤΙΧΑ | 1,4800 | 4,96 % | 0,0700 | 669 |
| ΣΕΝΤΡ | 0,3630 | 4,91 % | 0,0170 | 140.777 |
| ΦΒΜΕΖΖ | 0,0744 | 4,79 % | 0,0034 | 2.704.305 |
| ΠΛΑΘ | 4,3950 | 4,64 % | 0,1950 | 386.785 |
| ΜΕΝΤΙ | 2,7300 | 3,80 % | 0,1000 | 9.006 |
| ΣΑΝΜΕΖΖ | 0,1944 | 3,62 % | 0,0068 | 103.793 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,7900 | 1,12 % | 0,0420 | 404.740.039 |
| ΠΕΙΡ | 7,1200 | 2,45 % | 0,1700 | 176.764.859 |
| ΕΤΕ | 13,8500 | 1,02 % | 0,1400 | 52.882.647 |
| ΕΥΡΩΒ | 3,6000 | 1,12 % | 0,0400 | 47.675.990 |
| ΟΠΑΠ | 18,7700 | -0,58 % | -0,1100 | 21.002.606 |
| BOCHGR | 8,5400 | 1,67 % | 0,1400 | 14.981.012 |
| ΜΟΗ | 30,2000 | -2,64 % | -0,8200 | 11.959.017 |
| MTLN | 44,4000 | -0,89 % | -0,4000 | 11.957.459 |
| ΔΕΗ | 18,3700 | 0,66 % | 0,1200 | 9.093.799 |
| OPTIMA | 7,6300 | -1,55 % | -0,1200 | 7.835.956 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,7900 | 1,12 % | 117.596.223 | 404,74εκ. |
| ΠΕΙΡ | 7,1200 | 2,45 % | 24.908.887 | 176,76εκ. |
| ΕΥΡΩΒ | 3,6000 | 1,12 % | 13.309.615 | 47,68εκ. |
| ΕΤΕ | 13,8500 | 1,02 % | 3.849.729 | 52,88εκ. |
| ΦΒΜΕΖΖ | 0,0744 | 4,79 % | 2.704.305 | 195,8χιλ. |
| BOCHGR | 8,5400 | 1,67 % | 1.776.341 | 14,98εκ. |
| ΙΝΛΟΤ | 1,0960 | 0,55 % | 1.429.686 | 1,56εκ. |
| ΟΠΑΠ | 18,7700 | -0,58 % | 1.120.445 | 21,00εκ. |
| OPTIMA | 7,6300 | -1,55 % | 1.029.366 | 7,84εκ. |
| CREDIA | 1,6840 | -0,59 % | 944.648 | 1,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,7900 | 1,12 % | 117.596.223 | 5,08 % |
| ΠΕΙΡ | 7,1200 | 2,45 % | 24.908.887 | 2,02 % |
| ΠΛΑΘ | 4,3950 | 4,64 % | 386.785 | 0,88 % |
| EIS | 2,0250 | -2,64 % | 109.790 | 0,72 % |
| OPTIMA | 7,6300 | -1,55 % | 1.029.366 | 0,47 % |
| ΚΟΥΑΛ | 1,3200 | 0,30 % | 152.561 | 0,43 % |
| ΙΝΤΚΑ | 3,8000 | 2,70 % | 354.978 | 0,42 % |
| ΕΤΕ | 13,8500 | 1,02 % | 3.849.729 | 0,42 % |
| BOCHGR | 8,5400 | 1,67 % | 1.776.341 | 0,41 % |
| ΕΥΡΩΒ | 3,6000 | 1,12 % | 13.309.615 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,8350 | 7,94 % | 13.733 | 13,24 % |
| ΦΡΙΓΟ | 0,4710 | 6,56 % | 78.768 | 8,14 % |
| ΠΛΑΚΡ | 14,8000 | 1,37 % | 1.302 | 7,53 % |
| EVR | 2,3000 | 5,99 % | 454.226 | 7,37 % |
| ΣΑΝΜΕΖΖ | 0,1944 | 3,62 % | 103.793 | 6,93 % |
| ΓΚΜΕΖΖ | 0,4610 | 1,99 % | 100.213 | 6,19 % |
| ΧΑΙΔΕ | 0,7350 | 0,00 % | 360 | 6,12 % |
| ΦΒΜΕΖΖ | 0,0744 | 4,79 % | 2.704.305 | 6,06 % |
| ΞΥΛΠ | 0,4460 | -0,45 % | 1.630 | 5,80 % |
| ΟΤΟΕΛ | 12,9600 | 5,71 % | 81.790 | 5,38 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|