| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,0200 | -9,73 % | -0,1100 | 725 |
| ΟΠΤΡΟΝ | 2,2600 | -9,60 % | -0,2400 | 1.432 |
| ΜΑΘΙΟ | 0,8800 | -4,86 % | -0,0450 | 3.239 |
| ΔΑΙΟΣ | 6,5000 | -4,41 % | -0,3000 | 1.208 |
| ΠΡΔ | 0,4920 | -3,53 % | -0,0180 | 48.553 |
| ΣΙΔΜΑ | 1,6200 | -3,28 % | -0,0550 | 8.008 |
| ΡΕΒΟΙΛ | 1,6600 | -2,64 % | -0,0450 | 84.465 |
| ΓΚΜΕΖΖ | 0,5110 | -2,48 % | -0,0130 | 90.442 |
| ΙΝΛΟΤ | 1,2300 | -2,38 % | -0,0300 | 7.552.772 |
| ΜΕΝΤΙ | 2,5700 | -1,91 % | -0,0500 | 3.364 |
Συνεχης ενημερωση
KLEEMAN HELLAS (ΚΛΕΜ)
2,0200 €
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 |
|---|---|---|---|---|---|---|---|
| 09/6/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 08/6/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 07/6/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 06/6/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 02/6/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 01/6/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 31/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 30/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 29/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 26/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 25/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 24/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 23/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 22/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 19/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 18/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 17/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 16/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 15/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 12/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 11/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 10/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 09/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 08/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 05/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 04/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 03/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 02/5/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 28/4/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 27/4/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 26/4/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 25/4/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 24/4/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 21/4/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 20/4/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 5.053 | ,00 |
| 19/4/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 15.879 | ,00 |
| 18/4/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 25.338 | ,00 |
| 13/4/2017 | 2,0200 | 5,21% | 2,0200 | 2,0200 | 2,0200 | 7.574 | ,00 |
| 12/4/2017 | 1,9200 | -4,95% | 1,9200 | 1,9200 | 1,9200 | 400 | ,00 |
| 11/4/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 1.666 | ,00 |
| 10/4/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 11.050 | ,00 |
| 07/4/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 14.800 | ,00 |
| 06/4/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 18.300 | ,00 |
| 05/4/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 20.500 | ,00 |
| 04/4/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 03/4/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 12.350 | ,00 |
| 31/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 170 | ,00 |
| 30/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 800 | ,00 |
| 29/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 200 | ,00 |
| 28/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 1.720 | ,00 |
| 27/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 2.624 | ,00 |
| 24/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 7.050 | ,00 |
| 23/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 2.900 | ,00 |
| 22/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 8.962 | ,00 |
| 21/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 2.400 | ,00 |
| 20/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 17/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 10.000 | ,00 |
| 16/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 1.099 | ,00 |
| 15/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 3.820 | ,00 |
| 14/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 7.570 | ,00 |
| 13/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 900 | ,00 |
| 10/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 4.460 | ,00 |
| 09/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 1.280 | ,00 |
| 08/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 1.068 | ,00 |
| 07/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 3.391 | ,00 |
| 06/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 31 | ,00 |
| 03/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 2.000 | ,00 |
| 02/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 674 | ,00 |
| 01/3/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 102 | ,00 |
| 28/2/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 720 | ,00 |
| 24/2/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 6.488 | ,00 |
| 23/2/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 4.780 | ,00 |
| 22/2/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 1.300 | ,00 |
| 21/2/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 1.896 | ,00 |
| 20/2/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 3.727 | ,00 |
| 17/2/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 8.166 | ,00 |
| 16/2/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 1.518 | ,00 |
| 15/2/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 21.842 | ,00 |
| 14/2/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 22.033 | ,00 |
| 13/2/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 7.795 | ,00 |
| 10/2/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 1.524 | ,00 |
| 09/2/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 2.002 | ,00 |
| 08/2/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 968 | ,00 |
| 07/2/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 27.264 | ,00 |
| 06/2/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 23.563 | ,00 |
| 03/2/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 8.866 | ,00 |
| 02/2/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 9.172 | ,00 |
| 01/2/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 9.051 | ,00 |
| 31/1/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 29.420 | 59.428,40 |
| 30/1/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 12.376 | 24.999,52 |
| 27/1/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 12.650 | 25.553,00 |
| 26/1/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 4.596 | 9.283,92 |
| 25/1/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 38.330 | 77.426,60 |
| 24/1/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 63.939 | 129.156,78 |
| 23/1/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 45.732 | 92.378,64 |
| 20/1/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 8.141 | 16.444,82 |
| 19/1/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 35.873 | 72.463,46 |
| 18/1/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 23.288 | 47.041,76 |
| 17/1/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 47.233 | 95.410,66 |
| 16/1/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 37.950 | 76.659,00 |
| 13/1/2017 | 2,0200 | 0,00% | 2,0200 | 2,0300 | 2,0200 | 36.442 | ,00 |
| 12/1/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 104.023 | ,00 |
| 11/1/2017 | 2,0200 | 1,00% | 1,9600 | 2,0400 | 1,9600 | 324.299 | ,00 |
| 10/1/2017 | 2,0000 | -0,99% | 1,9500 | 2,0000 | 1,9500 | 9.383 | ,00 |
| 09/1/2017 | 2,0200 | -0,49% | 2,0200 | 2,0300 | 2,0200 | 101.455 | ,00 |
| 05/1/2017 | 2,0300 | -0,49% | 2,0200 | 2,0400 | 2,0200 | 29.227 | ,00 |
| 04/1/2017 | 2,0400 | 0,99% | 2,0200 | 2,0400 | 2,0200 | 23.725 | ,00 |
| 03/1/2017 | 2,0200 | 0,00% | 2,0200 | 2,0300 | 2,0200 | 21.504 | ,00 |
| 02/1/2017 | 2,0200 | -0,49% | 2,0200 | 2,0200 | 2,0200 | 2.170 | ,00 |
| 30/12/2016 | 2,0300 | 0,50% | 2,0200 | 2,0300 | 2,0200 | 29.245 | 59.074,95 |
| 29/12/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 8.920 | 18.018,40 |
| 28/12/2016 | 2,0200 | 0,00% | 2,0300 | 2,0300 | 2,0200 | 16.170 | 32.735,04 |
| 27/12/2016 | 2,0200 | -1,46% | 2,0200 | 2,0200 | 2,0200 | 980 | 1.979,60 |
| 23/12/2016 | 2,0500 | 1,49% | 2,0200 | 2,0500 | 2,0200 | 23.448 | 47.510,72 |
| 22/12/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 6.490 | 13.109,80 |
| 21/12/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 5.280 | 10.665,60 |
| 20/12/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 11.446 | 23.120,92 |
| 19/12/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 15.102 | 30.506,04 |
| 16/12/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 29.074 | 58.729,48 |
| 15/12/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 37.913 | 76.584,26 |
| 14/12/2016 | 2,0200 | -0,49% | 2,0200 | 2,0300 | 2,0200 | 12.865 | 25.987,31 |
| 13/12/2016 | 2,0300 | 0,00% | 2,0200 | 2,0300 | 2,0200 | 4.949 | 9.996,99 |
| 12/12/2016 | 2,0300 | 0,00% | 2,0200 | 2,0300 | 2,0200 | 4.732 | 9.559,19 |
| 09/12/2016 | 2,0300 | 0,50% | 2,0200 | 2,0300 | 2,0200 | 5.026 | 10.152,58 |
| 08/12/2016 | 2,0200 | -0,49% | 2,0200 | 2,0200 | 2,0200 | 10.110 | 20.422,20 |
| 07/12/2016 | 2,0300 | 0,00% | 2,0200 | 2,0300 | 2,0200 | 43.106 | 87.074,17 |
| 06/12/2016 | 2,0300 | 0,50% | 2,0300 | 2,0300 | 2,0200 | 5.442 | 10.992,89 |
| 05/12/2016 | 2,0200 | 0,00% | 2,0200 | 2,0400 | 2,0200 | 10.100 | 20.402,08 |
| 02/12/2016 | 2,0200 | -0,49% | 2,0200 | 2,0200 | 2,0200 | 12.176 | 24.595,52 |
| 01/12/2016 | 2,0300 | 0,00% | 2,0200 | 2,0300 | 2,0200 | 105.720 | 213.554,48 |
| 30/11/2016 | 2,0300 | 0,50% | 2,0200 | 2,0300 | 2,0200 | 8.347 | 16.861,06 |
| 29/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0300 | 2,0200 | 258.099 | 521.360,23 |
| 28/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 8.194 | 16.551,88 |
| 25/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 16.990 | 34.319,80 |
| 24/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 33.326 | 67.318,52 |
| 23/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 14.930 | 30.158,60 |
| 22/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0300 | 2,0200 | 16.120 | 32.562,48 |
| 21/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 24.914 | 50.326,28 |
| 18/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 52.574 | 106.199,48 |
| 17/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 8.670 | 17.513,40 |
| 16/11/2016 | 2,0200 | 0,00% | 2,0400 | 2,0400 | 2,0200 | 7.531 | 15.213,06 |
| 15/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 28.716 | 58.006,32 |
| 14/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 15.432 | 31.172,64 |
| 11/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 2.070 | 4.181,40 |
| 10/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0300 | 2,0200 | 12.214 | 24.672,38 |
| 09/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0300 | 2,0200 | 43.449 | 87.767,07 |
| 08/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 32.654 | 65.961,08 |
| 07/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0300 | 2,0200 | 6.038 | 12.196,81 |
| 04/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0300 | 2,0200 | 4.590 | 9.271,95 |
| 03/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 10.395 | 20.997,90 |
| 02/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 10.288 | 20.781,76 |
| 01/11/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 6.308 | 12.742,16 |
| 31/10/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 6.780 | 13.695,60 |
| 27/10/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 25.526 | 51.562,52 |
| 26/10/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 9.514 | 19.218,28 |
| 25/10/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 41.116 | 83.054,32 |
| 24/10/2016 | 2,0200 | 0,00% | 2,0300 | 2,0300 | 2,0200 | 57.191 | 115.533,82 |
| 21/10/2016 | 2,0200 | 0,00% | 2,0200 | 2,0300 | 2,0200 | 18.430 | 37.249,60 |
| 20/10/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 33.501 | 67.672,02 |
| 19/10/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 27.092 | 54.725,84 |
| 18/10/2016 | 2,0200 | -0,49% | 2,0200 | 2,0200 | 2,0200 | 32.337 | 65.320,74 |
| 17/10/2016 | 2,0300 | 0,50% | 2,0200 | 2,0500 | 2,0200 | 23.170 | 47.219,45 |
| 14/10/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 17.362 | 35.071,24 |
| 13/10/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 25.307 | 51.120,14 |
| 12/10/2016 | 2,0200 | 0,00% | 2,0200 | 2,0300 | 2,0200 | 24.422 | 49.337,84 |
| 11/10/2016 | 2,0200 | 0,00% | 2,0300 | 2,0400 | 2,0200 | 22.682 | 45.817,75 |
| 10/10/2016 | 2,0200 | 0,00% | 2,0300 | 2,0300 | 2,0200 | 24.106 | 48.694,37 |
| 07/10/2016 | 2,0200 | 0,00% | 2,0200 | 2,0300 | 2,0200 | 8.789 | 17.753,83 |
| 06/10/2016 | 2,0200 | 0,00% | 2,0200 | 2,0300 | 2,0200 | 2.970 | 5.999,50 |
| 05/10/2016 | 2,0200 | 0,00% | 2,0200 | 2,0300 | 2,0200 | 41.645 | 84.123,50 |
| 04/10/2016 | 2,0200 | 0,00% | 2,0300 | 2,0300 | 2,0200 | 62.891 | 127.040,67 |
| 03/10/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 52.798 | 106.651,96 |
| 30/9/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 27.554 | 55.659,08 |
| 29/9/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 27.640 | 55.832,80 |
| 28/9/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 64.428 | 130.144,56 |
| 27/9/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 75.497 | 152.503,94 |
| 26/9/2016 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 141.046 | 284.912,92 |
| 23/9/2016 | 2,0200 | 0,00% | 2,0200 | 2,0400 | 2,0200 | 204.743 | 413.582,96 |
| 22/9/2016 | 2,0200 | 30,32% | 2,0200 | 2,0200 | 2,0200 | 652.794 | 1.318.643,88 |
| 21/9/2016 | 1,5500 | 3,33% | 1,5000 | 1,5500 | 1,5000 | 2.000 | 3.022,00 |
| 20/9/2016 | 1,5000 | -2,60% | 1,5300 | 1,5400 | 1,5000 | 12.059 | 18.220,09 |
| 19/9/2016 | 1,5400 | 1,99% | 1,5400 | 1,5400 | 1,5400 | 1.530 | 2.356,20 |
| 16/9/2016 | 1,5100 | -1,31% | 1,5400 | 1,5400 | 1,5000 | 1.001 | 1.514,50 |
| 15/9/2016 | 1,5300 | -7,83% | 1,6300 | 1,6500 | 1,5300 | 7.471 | 11.679,33 |
| 14/9/2016 | 1,6600 | 3,75% | 1,6200 | 1,6600 | 1,6200 | 1.550 | 2.552,32 |
| 13/9/2016 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 1 | 1,60 |
| 12/9/2016 | 1,6000 | 1,91% | 1,5200 | 1,6000 | 1,5200 | 203 | 308,80 |
| 09/9/2016 | 1,5700 | 1,29% | 1,5300 | 1,5700 | 1,5300 | 302 | 462,46 |
| 08/9/2016 | 1,5500 | -0,64% | 1,5500 | 1,5500 | 1,5500 | 900 | 1.395,00 |
| 07/9/2016 | 1,5600 | -3,70% | 1,5600 | 1,5700 | 1,5600 | 814 | 1.269,94 |
| 06/9/2016 | 1,6200 | 0,00% | 1,5600 | 1,6200 | 1,5600 | 140 | 219,60 |
| 05/9/2016 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 02/9/2016 | 1,6200 | 1,25% | 1,5600 | 1,6200 | 1,5500 | 800 | 1.256,00 |
| 01/9/2016 | 1,6000 | -0,62% | 1,5300 | 1,6000 | 1,5300 | 683 | 1.063,89 |
| 31/8/2016 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 30/8/2016 | 1,6100 | 3,87% | 1,5500 | 1,6100 | 1,5500 | 895 | 1.415,75 |
| 29/8/2016 | 1,5500 | -5,49% | 1,5500 | 1,5500 | 1,5300 | 3.000 | 4.640,00 |
| 26/8/2016 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 25/8/2016 | 1,6400 | 1,23% | 1,5400 | 1,6400 | 1,5400 | 1.204 | 1.865,66 |
| 24/8/2016 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 23/8/2016 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 22/8/2016 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 19/8/2016 | 1,6200 | 1,25% | 1,5500 | 1,6200 | 1,5500 | 1.822 | 2.836,69 |
| 18/8/2016 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 3.770 | 6.032,00 |
| 17/8/2016 | 1,6000 | 0,00% | 1,6100 | 1,6100 | 1,6000 | 32.696 | 52.323,60 |
| 16/8/2016 | 1,6000 | 3,90% | 1,6000 | 1,6000 | 1,6000 | 102 | 163,20 |
| 12/8/2016 | 1,5400 | -4,35% | 1,5400 | 1,5400 | 1,5400 | 300 | 462,00 |
| 11/8/2016 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 5.500 | 8.855,00 |
| 10/8/2016 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 09/8/2016 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 08/8/2016 | 1,6100 | 0,63% | 1,6000 | 1,6100 | 1,6000 | 2.160 | 3.459,00 |
| 05/8/2016 | 1,6000 | -1,84% | 1,6000 | 1,6000 | 1,6000 | 15.933 | 25.492,80 |
| 04/8/2016 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 03/8/2016 | 1,6300 | 1,87% | 1,6500 | 1,6500 | 1,6100 | 4.649 | 7.610,87 |
| 02/8/2016 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 01/8/2016 | 1,6000 | 0,00% | 1,6300 | 1,6300 | 1,6000 | 9.350 | 15.185,00 |
| 29/7/2016 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 541 | 865,60 |
| 28/7/2016 | 1,6000 | 2,56% | 1,5700 | 1,6000 | 1,5700 | 5.018 | 8.011,20 |
| 27/7/2016 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 26/7/2016 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 25/7/2016 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 22/7/2016 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 21/7/2016 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 20/7/2016 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 19/7/2016 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 18/7/2016 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 15/7/2016 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 14/7/2016 | 1,5600 | 1,30% | 1,5000 | 1,5600 | 1,5000 | 135 | 204,60 |
| 13/7/2016 | 1,5400 | 2,67% | 1,5000 | 1,5400 | 1,5000 | 582 | 873,08 |
| 12/7/2016 | 1,5000 | -2,60% | 1,5000 | 1,5300 | 1,5000 | 1.280 | 1.926,11 |
| 11/7/2016 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 08/7/2016 | 1,5400 | 0,00% | 1,4900 | 1,5400 | 1,4900 | 3.733 | 5.622,17 |
| 07/7/2016 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 06/7/2016 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 05/7/2016 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 04/7/2016 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 01/7/2016 | 1,5400 | 0,00% | 1,6700 | 1,6700 | 1,4800 | 1.422 | 2.168,90 |
| 30/6/2016 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 29/6/2016 | 1,5400 | 1,99% | 1,5400 | 1,5400 | 1,5400 | 200 | 308,00 |
| 28/6/2016 | 1,5100 | 1,34% | 1,5100 | 1,5100 | 1,5100 | 500 | 755,00 |
| 27/6/2016 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4500 | 5.762 | 8.545,57 |
| 24/6/2016 | 1,4900 | -8,02% | 1,5500 | 1,5500 | 1,4900 | 29.668 | 45.585,57 |
| 23/6/2016 | 1,6200 | 0,00% | 1,5700 | 1,6200 | 1,5700 | 2.600 | 4.130,00 |
| 22/6/2016 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 21/6/2016 | 1,6200 | -6,36% | 1,6000 | 1,6200 | 1,5700 | 5.103 | 8.043,06 |
| 17/6/2016 | 1,7300 | -0,57% | 1,7300 | 1,7300 | 1,7300 | 120 | 207,60 |
| 16/6/2016 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 15/6/2016 | 1,7400 | 7,41% | 1,7400 | 1,7400 | 1,7400 | 62 | 107,88 |
| 14/6/2016 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 13/6/2016 | 1,6200 | -2,41% | 1,6200 | 1,6200 | 1,6200 | 269 | 435,78 |
| 10/6/2016 | 1,6600 | 0,00% | 1,7400 | 1,7400 | 1,6300 | 33.466 | 56.510,28 |
| 09/6/2016 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 08/6/2016 | 1,6600 | 0,61% | 1,6600 | 1,6600 | 1,6600 | 1.500 | 2.490,00 |
| 07/6/2016 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 2.199 | 3.628,35 |
| 06/6/2016 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 50 | 82,50 |
| 03/6/2016 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 1.520 | 2.508,00 |
| 02/6/2016 | 1,6500 | 0,00% | 1,6500 | 1,6700 | 1,6500 | 5.700 | 9.418,00 |
| 01/6/2016 | 1,6500 | 0,00% | 1,6600 | 1,7200 | 1,6500 | 95.380 | 160.727,70 |
| 31/5/2016 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 13.178 | 21.743,70 |
| 30/5/2016 | 1,6500 | 0,00% | 1,6000 | 1,6800 | 1,6000 | 7.001 | 11.456,51 |
| 27/5/2016 | 1,6500 | 3,12% | 1,6100 | 1,6500 | 1,6000 | 1.594 | 2.565,60 |
| 26/5/2016 | 1,6000 | -1,84% | 1,6000 | 1,6000 | 1,6000 | 34 | 54,40 |
| 25/5/2016 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 24/5/2016 | 1,6300 | -1,21% | 1,6000 | 1,6300 | 1,6000 | 2.427 | 3.896,61 |
| 23/5/2016 | 1,6500 | 2,48% | 1,6500 | 1,6500 | 1,6500 | 800 | 1.320,00 |
| 20/5/2016 | 1,6100 | 0,63% | 1,6500 | 1,6500 | 1,6100 | 1.620 | 2.611,80 |
| 19/5/2016 | 1,6000 | -1,23% | 1,6000 | 1,6000 | 1,6000 | 1.000 | 1.600,00 |
| 18/5/2016 | 1,6200 | 0,00% | 1,6000 | 1,6200 | 1,6000 | 3.057 | 4.902,26 |
| 17/5/2016 | 1,6200 | 1,25% | 1,6200 | 1,6200 | 1,6200 | 15.000 | 24.300,00 |
| 16/5/2016 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 13/5/2016 | 1,6000 | -2,44% | 1,6000 | 1,6000 | 1,6000 | 150 | 240,00 |
| 12/5/2016 | 1,6400 | 2,50% | 1,6000 | 1,6400 | 1,5600 | 56.226 | 89.841,16 |
| 11/5/2016 | 1,6000 | 0,00% | 1,5900 | 1,6200 | 1,5900 | 1.510 | 2.405,20 |
| 10/5/2016 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 20.810 | 33.296,00 |
| 09/5/2016 | 1,6000 | 1,27% | 1,6000 | 1,6000 | 1,6000 | 650 | 1.040,00 |
| 06/5/2016 | 1,5800 | 0,64% | 1,5500 | 1,5900 | 1,5500 | 8.000 | 12.579,26 |
| 05/5/2016 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 04/5/2016 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 28/4/2016 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 1.000 | 1.570,00 |
| 27/4/2016 | 1,5700 | -4,85% | 1,5500 | 1,6000 | 1,5500 | 14.871 | 23.250,60 |
| 26/4/2016 | 1,6500 | 5,10% | 1,6000 | 1,6500 | 1,6000 | 1.230 | 1.970,95 |
| 25/4/2016 | 1,5700 | -0,63% | 1,5700 | 1,5700 | 1,5700 | 600 | 942,00 |
| 22/4/2016 | 1,5800 | 0,64% | 1,6000 | 1,6000 | 1,5600 | 79 | 124,76 |
| 21/4/2016 | 1,5700 | -0,63% | 1,5500 | 1,5800 | 1,5500 | 9.170 | 14.262,80 |
| 20/4/2016 | 1,5800 | -1,25% | 1,5900 | 1,5900 | 1,5700 | 5.951 | 9.454,09 |
| 19/4/2016 | 1,6000 | 3,23% | 1,5500 | 1,6000 | 1,5500 | 881 | 1.377,20 |
| 18/4/2016 | 1,5500 | -1,27% | 1,5700 | 1,5700 | 1,5500 | 3.820 | 5.927,17 |
| 15/4/2016 | 1,5700 | 1,29% | 1,5700 | 1,5800 | 1,5700 | 933 | 1.465,46 |
| 14/4/2016 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 13/4/2016 | 1,5500 | -1,27% | 1,5700 | 1,5700 | 1,5500 | 600 | 932,00 |
| 12/4/2016 | 1,5700 | 0,64% | 1,5500 | 1,5700 | 1,5400 | 12.766 | 19.896,34 |
| 11/4/2016 | 1,5600 | -0,64% | 1,5500 | 1,5600 | 1,5500 | 4.510 | 7.021,10 |
| 08/4/2016 | 1,5700 | 0,00% | 1,5700 | 1,5800 | 1,5700 | 3.597 | 5.647,76 |
| 07/4/2016 | 1,5700 | 0,00% | 1,5600 | 1,5700 | 1,5600 | 3.080 | 4.814,60 |
| 06/4/2016 | 1,5700 | 0,00% | 1,5600 | 1,5800 | 1,5500 | 6.500 | 10.145,74 |
| 05/4/2016 | 1,5700 | 0,64% | 1,5700 | 1,5700 | 1,5700 | 1.000 | 1.570,00 |
| 04/4/2016 | 1,5600 | 0,65% | 1,5500 | 1,5700 | 1,5500 | 15.326 | 23.811,30 |
| 01/4/2016 | 1,5500 | -3,13% | 1,5700 | 1,5700 | 1,5300 | 3.350 | 5.193,00 |
| 31/3/2016 | 1,6000 | 3,23% | 1,5400 | 1,6000 | 1,5400 | 7.950 | 12.580,10 |
| 30/3/2016 | 1,5500 | 0,00% | 1,5000 | 1,5600 | 1,5000 | 1.640 | 2.518,72 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4400 | 9,51 % | 0,1250 | 41.905 |
| ΝΤΟΠΛΕΡ | 0,6700 | 8,06 % | 0,0500 | 5.729 |
| ΚΥΡΙΟ | 2,1400 | 7,54 % | 0,1500 | 40.768 |
| ΝΤΟΤΣΟΦΤ | 23,0000 | 6,48 % | 1,4000 | 200 |
| ΝΑΥΠ | 1,2050 | 6,17 % | 0,0700 | 43.873 |
| ΦΛΕΞΟ | 8,8500 | 4,73 % | 0,4000 | 6.068 |
| ΙΚΤΙΝ | 0,4190 | 4,10 % | 0,0165 | 264.259 |
| ΧΑΙΔΕ | 1,0400 | 4,00 % | 0,0400 | 146 |
| ΕΤΕ | 13,2350 | 3,44 % | 0,4400 | 2.465.508 |
| ΜΕΡΚΟ | 36,2000 | 3,43 % | 1,2000 | 21 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5160 | 3,26 % | 0,1110 | 35.343.792 |
| ΕΤΕ | 13,2350 | 3,44 % | 0,4400 | 32.393.955 |
| ΑΛΦΑ | 3,7500 | 2,29 % | 0,0840 | 28.647.188 |
| ΠΕΙΡ | 7,4660 | 1,72 % | 0,1260 | 21.554.950 |
| MTLN | 47,3000 | -1,46 % | -0,7000 | 11.419.644 |
| ΙΝΛΟΤ | 1,2300 | -2,38 % | -0,0300 | 9.247.190 |
| ΟΠΑΠ | 20,1000 | -0,69 % | -0,1400 | 7.827.548 |
| ΟΤΕ | 15,9300 | -0,19 % | -0,0300 | 7.141.117 |
| ΜΠΕΛΑ | 29,1000 | -0,75 % | -0,2200 | 6.030.819 |
| BOCHGR | 8,0000 | 0,00 % | 0,0000 | 5.799.483 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5160 | 3,26 % | 10.084.175 | 35,34εκ. |
| ΑΛΦΑ | 3,7500 | 2,29 % | 7.642.229 | 28,65εκ. |
| ΙΝΛΟΤ | 1,2300 | -2,38 % | 7.552.772 | 9,25εκ. |
| ΠΕΙΡ | 7,4660 | 1,72 % | 2.889.004 | 21,55εκ. |
| ΕΤΕ | 13,2350 | 3,44 % | 2.465.508 | 32,39εκ. |
| ΚΑΙΡΟΜΕΖ | 0,5080 | 2,32 % | 932.121 | 472,9χιλ. |
| CREDIA | 1,6440 | -0,36 % | 756.194 | 1,26εκ. |
| BOCHGR | 8,0000 | 0,00 % | 722.372 | 5,80εκ. |
| ΟΤΕ | 15,9300 | -0,19 % | 445.881 | 7,14εκ. |
| ΟΠΑΠ | 20,1000 | -0,69 % | 388.606 | 7,83εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4400 | 9,51 % | 41.905 | 1,37 % |
| ΙΝΛΟΤ | 1,2300 | -2,38 % | 7.552.772 | 1,25 % |
| ΕΚΤΕΡ | 2,5150 | -0,59 % | 217.800 | 0,81 % |
| ΚΥΡΙΟ | 2,1400 | 7,54 % | 40.768 | 0,54 % |
| ΡΕΒΟΙΛ | 1,6600 | -2,64 % | 84.465 | 0,39 % |
| ΝΑΥΠ | 1,2050 | 6,17 % | 43.873 | 0,38 % |
| EIS | 1,2780 | 0,63 % | 52.233 | 0,34 % |
| ΑΛΦΑ | 3,7500 | 2,29 % | 7.642.229 | 0,33 % |
| ΠΕΡΦ | 6,1900 | 0,98 % | 43.667 | 0,31 % |
| ΚΑΙΡΟΜΕΖ | 0,5080 | 2,32 % | 932.121 | 0,30 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4400 | 9,51 % | 41.905 | 14,83 % |
| ΧΑΙΔΕ | 1,0400 | 4,00 % | 146 | 12,00 % |
| ΛΑΝΑΚ | 1,5000 | -1,32 % | 4.507 | 9,87 % |
| ΑΑΑΚ | 6,9000 | -0,72 % | 534 | 9,35 % |
| ΚΥΡΙΟ | 2,1400 | 7,54 % | 40.768 | 9,05 % |
| ΝΑΥΠ | 1,2050 | 6,17 % | 43.873 | 8,37 % |
| ΝΤΟΠΛΕΡ | 0,6700 | 8,06 % | 5.729 | 8,06 % |
| ΦΛΕΞΟ | 8,8500 | 4,73 % | 6.068 | 7,69 % |
| ΛΟΥΛΗ | 3,7000 | 0,00 % | 6.018 | 7,57 % |
| ΔΑΙΟΣ | 6,5000 | -4,41 % | 1.208 | 7,35 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|