| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΙΝΤΕΤ | 1,3900 | -4,14 % | -0,0600 | 1.818 |
| ΛΑΝΑΚ | 1,3100 | -3,68 % | -0,0500 | 754 |
| ΙΝΤΕΚ | 6,2800 | -3,24 % | -0,2100 | 76.188 |
| ΜΙΓ | 3,6800 | -3,16 % | -0,1200 | 4.795 |
| ΜΕΒΑ | 9,4000 | -3,09 % | -0,3000 | 732 |
| EVR | 2,2200 | -3,06 % | -0,0700 | 58.094 |
| ΑΤΕΚ | 1,3800 | -2,82 % | -0,0400 | 1.357 |
| ΔΡΟΜΕ | 0,3600 | -2,70 % | -0,0100 | 7.795 |
| ONYX | 1,6500 | -2,65 % | -0,0450 | 95.993 |
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 |
|---|---|---|---|---|
| ΝΤΟΤΣΟΦΤ | 29,0000 | 9,02 % | 2,4000 | 1 |
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 44 |
| ΛΕΒΚ | 0,3000 | 7,14 % | 0,0200 | 1 |
| ΑΑΑΚ | 6,5000 | 6,56 % | 0,4000 | 3 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 0,0900 | 20.670 |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 0,0350 | 2.081 |
| ACAG | 7,3100 | 3,84 % | 0,2700 | 110.464 |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 0,2500 | 105 |
| ΤΖΚΑ | 1,5000 | 3,09 % | 0,0450 | 302 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2230 | -2,43 % | -0,1050 | 37.057.128 |
| ΠΕΙΡ | 8,7060 | -0,80 % | -0,0700 | 31.038.532 |
| ΕΤΕ | 15,3900 | -1,66 % | -0,2600 | 25.521.555 |
| MTLN | 47,4000 | 2,38 % | 1,1000 | 24.962.592 |
| ΑΛΦΑ | 4,1250 | -1,74 % | -0,0730 | 22.734.244 |
| ΔΕΗ | 20,3200 | 2,57 % | 0,5100 | 11.583.190 |
| ΓΕΚΤΕΡΝΑ | 33,3000 | 0,85 % | 0,2800 | 10.813.191 |
| ΟΠΑΠ | 17,4000 | 1,99 % | 0,3400 | 9.279.477 |
| ΜΠΕΛΑ | 25,2400 | 0,16 % | 0,0400 | 6.257.509 |
| ΜΟΗ | 34,1800 | 1,06 % | 0,3600 | 5.424.688 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2230 | -2,43 % | 8.579.639 | 37,06εκ. |
| ΑΛΦΑ | 4,1250 | -1,74 % | 5.393.595 | 22,73εκ. |
| ΠΕΙΡ | 8,7060 | -0,80 % | 3.519.882 | 31,04εκ. |
| BYLOT | 1,0180 | -1,17 % | 1.811.188 | 1,86εκ. |
| ΕΤΕ | 15,3900 | -1,66 % | 1.633.866 | 25,52εκ. |
| CREDIA | 1,4860 | -1,07 % | 615.229 | 918,3χιλ. |
| ΔΕΗ | 20,3200 | 2,57 % | 571.449 | 11,58εκ. |
| ΟΠΑΠ | 17,4000 | 1,99 % | 534.968 | 9,28εκ. |
| MTLN | 47,4000 | 2,38 % | 528.271 | 24,96εκ. |
| OPTIMA | 8,6300 | 2,98 % | 469.561 | 4,06εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,1800 | 2,35 % | 85.327 | 1,12 % |
| REALCONS | 6,1400 | -2,54 % | 233.368 | 1,09 % |
| MTLN | 47,4000 | 2,38 % | 528.271 | 0,37 % |
| ΓΕΚΤΕΡΝΑ | 33,3000 | 0,85 % | 323.092 | 0,31 % |
| ACAG | 7,3100 | 3,84 % | 110.464 | 0,30 % |
| ΠΕΙΡ | 8,7060 | -0,80 % | 3.519.882 | 0,28 % |
| ΒΙΟΚΑ | 1,8500 | 0,54 % | 67.070 | 0,28 % |
| ΑΒΑΞ | 3,4300 | -0,87 % | 364.546 | 0,25 % |
| ΕΥΡΩΒ | 4,2230 | -2,43 % | 8.579.639 | 0,24 % |
| ΑΛΦΑ | 4,1250 | -1,74 % | 5.393.595 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 20.670 | 7,94 % |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 2.081 | 6,55 % |
| ΤΡΑΣΤΟΡ | 1,3300 | 1,53 % | 4.190 | 6,11 % |
| ΔΑΑ | 11,6200 | 2,11 % | 108.145 | 5,71 % |
| ACAG | 7,3100 | 3,84 % | 110.464 | 5,68 % |
| ΓΚΜΕΖΖ | 0,4930 | -1,20 % | 36.659 | 5,51 % |
| TREK | 3,1400 | -0,63 % | 1.105 | 5,38 % |
| YKNOT | 2,1800 | 2,35 % | 85.327 | 5,16 % |
| ΟΤΟΕΛ | 13,0000 | 1,25 % | 50.814 | 5,14 % |
| ΕΛΛΑΚΤΩΡ | 1,4120 | -0,70 % | 166.390 | 5,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|