| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8150 | -5,23 % | -0,0450 | 25.410 |
| ΚΟΥΑΛ | 1,2400 | -2,97 % | -0,0380 | 181.622 |
| ΑΤΕΚ | 1,3800 | -2,82 % | -0,0400 | 2.349 |
| ΟΠΤΡΟΝ | 2,2000 | -2,65 % | -0,0600 | 2.230 |
| ΛΑΝΑΚ | 1,4800 | -2,63 % | -0,0400 | 1.731 |
| ΤΖΚΑ | 1,3150 | -2,23 % | -0,0300 | 192 |
| ΣΙΔΜΑ | 1,7150 | -2,00 % | -0,0350 | 2.002 |
| ΕΛΠΕ | 8,4300 | -1,81 % | -0,1550 | 254.633 |
| ΟΛΘ | 35,4000 | -1,67 % | -0,6000 | 1.426 |
| ΠΑΠ | 2,9700 | -1,66 % | -0,0500 | 10.260 |
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 |
|---|---|---|---|---|
| ΝΑΥΠ | 1,4800 | 9,63 % | 0,1300 | 44.970 |
| ΕΥΑΠΣ | 4,1400 | 7,25 % | 0,2800 | 78.588 |
| ΜΑΘΙΟ | 0,9800 | 7,10 % | 0,0650 | 12.155 |
| ΠΡΟΦ | 7,8100 | 6,40 % | 0,4700 | 323.667 |
| ΠΕΡΦ | 7,6000 | 5,56 % | 0,4000 | 31.450 |
| ΣΠΕΙΣ | 7,6000 | 5,26 % | 0,3800 | 4.763 |
| ΙΝΛΙΦ | 6,0800 | 4,83 % | 0,2800 | 23.071 |
| ΚΟΡΔΕ | 0,4920 | 4,24 % | 0,0200 | 13.119 |
| ΒΙΟ | 11,7800 | 4,06 % | 0,4600 | 249.643 |
| ΕΛΧΑ | 3,7950 | 3,97 % | 0,1450 | 828.122 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,5400 | -0,73 % | -0,1000 | 25.276.006 |
| ΠΕΙΡ | 7,2200 | -1,07 % | -0,0780 | 21.078.328 |
| ΑΛΦΑ | 3,4390 | 0,82 % | 0,0280 | 18.240.952 |
| ΔΕΗ | 17,8000 | 0,23 % | 0,0400 | 12.050.286 |
| ΜΠΕΛΑ | 27,4400 | -0,58 % | -0,1600 | 9.247.173 |
| MTLN | 42,1200 | -0,38 % | -0,1600 | 9.001.461 |
| ΟΠΑΠ | 18,5000 | 0,27 % | 0,0500 | 8.859.215 |
| ΜΟΗ | 30,9800 | -0,06 % | -0,0200 | 6.836.333 |
| ΓΕΚΤΕΡΝΑ | 25,1400 | 0,32 % | 0,0800 | 5.673.298 |
| ΟΤΕ | 17,1800 | -0,12 % | -0,0200 | 4.708.007 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4390 | 0,82 % | 5.325.478 | 18,24εκ. |
| ΠΕΙΡ | 7,2200 | -1,07 % | 2.911.074 | 21,08εκ. |
| ΙΝΛΟΤ | 1,0300 | 0,19 % | 2.123.978 | 2,18εκ. |
| ΕΤΕ | 13,5400 | -0,73 % | 1.872.108 | 25,28εκ. |
| CREDIA | 1,6280 | -0,73 % | 847.554 | 1,39εκ. |
| ΕΛΧΑ | 3,7950 | 3,97 % | 828.122 | 3,08εκ. |
| ΔΕΗ | 17,8000 | 0,23 % | 679.319 | 12,05εκ. |
| ΟΠΑΠ | 18,5000 | 0,27 % | 480.568 | 8,86εκ. |
| BOCHGR | 7,9800 | -0,50 % | 387.179 | 3,09εκ. |
| ΑΒΑΞ | 2,7050 | 1,69 % | 385.410 | 1,03εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΡΟΦ | 7,8100 | 6,40 % | 323.667 | 1,31 % |
| ΕΚΤΕΡ | 3,5400 | 1,29 % | 248.647 | 0,90 % |
| EIS | 1,9600 | 3,81 % | 133.411 | 0,87 % |
| ΚΟΥΑΛ | 1,2400 | -2,97 % | 181.622 | 0,66 % |
| ΝΑΥΠ | 1,4800 | 9,63 % | 44.970 | 0,39 % |
| ΙΝΤΕΚ | 6,1900 | 0,00 % | 166.517 | 0,30 % |
| ΙΚΤΙΝ | 0,4535 | 0,44 % | 336.732 | 0,29 % |
| ΑΒΑΞ | 2,7050 | 1,69 % | 385.410 | 0,26 % |
| ΜΠΕΛΑ | 27,4400 | -0,58 % | 336.149 | 0,25 % |
| ΙΝΤΚΑ | 3,4750 | -0,14 % | 207.768 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 1.520 | 8,99 % |
| ΠΡΟΦ | 7,8100 | 6,40 % | 323.667 | 8,58 % |
| ΝΤΟΠΛΕΡ | 0,8150 | -5,23 % | 25.410 | 8,14 % |
| ΝΑΥΠ | 1,4800 | 9,63 % | 44.970 | 7,78 % |
| ΕΥΑΠΣ | 4,1400 | 7,25 % | 78.588 | 7,25 % |
| ΑΤΕΚ | 1,3800 | -2,82 % | 2.349 | 7,04 % |
| ΚΟΡΔΕ | 0,4920 | 4,24 % | 13.119 | 6,99 % |
| ΠΡΟΝΤΕΑ | 6,1000 | 1,67 % | 18.737 | 6,67 % |
| ΜΑΘΙΟ | 0,9800 | 7,10 % | 12.155 | 6,56 % |
| ΠΑΙΡ | 0,9360 | 2,41 % | 84 | 6,13 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|