| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
ΚΥΡΙΑΚΙΔΗΣ Η.- F.H.L. (ΚΥΡΜ)
4,5000 €
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 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 20/7/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 19/7/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 18/7/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 17/7/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 14/7/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 13/7/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 12/7/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 11/7/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 10/7/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 07/7/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 06/7/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 05/7/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 04/7/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 03/7/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 30/6/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 29/6/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 28/6/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 27/6/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 26/6/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 23/6/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 22/6/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 18.417 | ,00 |
| 21/6/2017 | 4,5000 | -2,17% | 4,5000 | 4,5000 | 4,5000 | 20.729 | ,00 |
| 20/6/2017 | 4,6000 | 2,22% | 4,5000 | 4,9000 | 4,5000 | 8.310 | ,00 |
| 19/6/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 4.203 | ,00 |
| 16/6/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 13.135 | ,00 |
| 15/6/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 6.797 | ,00 |
| 14/6/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 7.003 | ,00 |
| 13/6/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 5.504 | ,00 |
| 12/6/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 3.194 | ,00 |
| 09/6/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 3.236 | ,00 |
| 08/6/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 26 | ,00 |
| 07/6/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 06/6/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 1 | ,00 |
| 02/6/2017 | 4,5000 | -4,26% | 4,5000 | 4,5000 | 4,5000 | 1.066 | ,00 |
| 01/6/2017 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 31/5/2017 | 4,7000 | 4,44% | 4,7000 | 4,7000 | 4,7000 | 111 | ,00 |
| 30/5/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 1.547 | ,00 |
| 29/5/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 3.666 | ,00 |
| 26/5/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 961 | ,00 |
| 25/5/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 4.887 | ,00 |
| 24/5/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 400 | ,00 |
| 23/5/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 563 | ,00 |
| 22/5/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 982 | ,00 |
| 19/5/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 1.438 | ,00 |
| 18/5/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 11.336 | ,00 |
| 17/5/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 1.544 | ,00 |
| 16/5/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 4.983 | ,00 |
| 15/5/2017 | 4,5000 | 4,41% | 4,2400 | 4,5000 | 4,2400 | 42.434 | ,00 |
| 12/5/2017 | 4,3100 | -1,37% | 4,3100 | 4,3100 | 4,3100 | 632 | ,00 |
| 11/5/2017 | 4,3700 | -2,89% | 4,5000 | 4,5000 | 4,3500 | 688 | ,00 |
| 10/5/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 09/5/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 08/5/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 05/5/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 25.078 | ,00 |
| 04/5/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 17.363 | ,00 |
| 03/5/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 13.111 | ,00 |
| 02/5/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 8.721 | ,00 |
| 28/4/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 14.157 | ,00 |
| 27/4/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 43.010 | ,00 |
| 26/4/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 40.773 | ,00 |
| 25/4/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 26.451 | ,00 |
| 24/4/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 2.897 | ,00 |
| 21/4/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 9.779 | ,00 |
| 20/4/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 11.370 | ,00 |
| 19/4/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 21.024 | ,00 |
| 18/4/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 6.098 | ,00 |
| 13/4/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 17.766 | ,00 |
| 12/4/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 9.177 | ,00 |
| 11/4/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 15.480 | ,00 |
| 10/4/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 5.940 | ,00 |
| 07/4/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 2.262 | ,00 |
| 06/4/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 9.026 | ,00 |
| 05/4/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 7.265 | ,00 |
| 04/4/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 15.893 | ,00 |
| 03/4/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 10.934 | ,00 |
| 31/3/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 14.253 | ,00 |
| 30/3/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 29.662 | ,00 |
| 29/3/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 6.408 | ,00 |
| 28/3/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 18.375 | ,00 |
| 27/3/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 26.360 | ,00 |
| 24/3/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 41.368 | ,00 |
| 23/3/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 45.721 | ,00 |
| 22/3/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 48.146 | ,00 |
| 21/3/2017 | 4,5000 | 7,40% | 4,5000 | 4,5300 | 4,5000 | 1.454.504 | ,00 |
| 20/3/2017 | 4,1900 | -0,24% | 4,1900 | 4,1900 | 4,1900 | 683.036 | ,00 |
| 17/3/2017 | 4,2000 | -2,33% | 4,3000 | 4,3000 | 4,2000 | 1.025 | ,00 |
| 16/3/2017 | 4,3000 | 0,94% | 4,1600 | 4,3000 | 4,1600 | 3.087 | ,00 |
| 15/3/2017 | 4,2600 | 1,19% | 4,2200 | 4,2800 | 4,1400 | 818 | ,00 |
| 14/3/2017 | 4,2100 | 3,44% | 4,1300 | 4,3000 | 4,1300 | 17.730 | ,00 |
| 13/3/2017 | 4,0700 | -2,40% | 4,1000 | 4,1100 | 4,0700 | 862 | ,00 |
| 10/3/2017 | 4,1700 | 0,00% | 4,0900 | 4,1700 | 4,0900 | 3.994 | ,00 |
| 09/3/2017 | 4,1700 | 2,46% | 4,0800 | 4,1900 | 4,0800 | 9.782 | 40.155,49 |
| 08/3/2017 | 4,0700 | 0,49% | 4,0500 | 4,0700 | 4,0400 | 7.046 | ,00 |
| 07/3/2017 | 4,0500 | 0,25% | 4,0400 | 4,0600 | 4,0400 | 9.334 | ,00 |
| 06/3/2017 | 4,0400 | 0,00% | 4,0300 | 4,0400 | 4,0300 | 14.152 | ,00 |
| 03/3/2017 | 4,0400 | 0,25% | 4,0300 | 4,0500 | 4,0300 | 17.084 | ,00 |
| 02/3/2017 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | 8.788 | ,00 |
| 01/3/2017 | 4,0300 | 0,00% | 4,0300 | 4,0400 | 4,0300 | 6.139 | ,00 |
| 28/2/2017 | 4,0300 | 0,00% | 4,0400 | 4,0400 | 4,0300 | 9.092 | ,00 |
| 24/2/2017 | 4,0300 | 0,00% | 4,0400 | 4,0400 | 4,0300 | 12.139 | ,00 |
| 23/2/2017 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | 6.371 | ,00 |
| 22/2/2017 | 4,0300 | 0,00% | 4,0300 | 4,0400 | 4,0300 | 8.611 | ,00 |
| 21/2/2017 | 4,0300 | 0,00% | 4,0300 | 4,0400 | 4,0300 | 16.239 | ,00 |
| 20/2/2017 | 4,0300 | 0,25% | 4,0200 | 4,0400 | 4,0200 | 48.920 | ,00 |
| 17/2/2017 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | 22.065 | ,00 |
| 16/2/2017 | 4,0200 | 0,00% | 4,0200 | 4,0300 | 4,0200 | 63.574 | ,00 |
| 15/2/2017 | 4,0200 | 0,00% | 4,0200 | 4,0300 | 4,0200 | 76.861 | ,00 |
| 14/2/2017 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | 126.058 | ,00 |
| 13/2/2017 | 4,0200 | 17,54% | 3,9000 | 4,1000 | 3,9000 | 459.052 | ,00 |
| 10/2/2017 | 3,4200 | 0,00% | 3,4100 | 3,6100 | 3,3500 | 4.636 | ,00 |
| 09/2/2017 | 3,4200 | 1,79% | 3,3600 | 3,4200 | 3,3600 | 400 | ,00 |
| 08/2/2017 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 07/2/2017 | 3,3600 | -5,35% | 3,3600 | 3,3600 | 3,3600 | 563 | ,00 |
| 06/2/2017 | 3,5500 | 3,80% | 3,4200 | 3,5600 | 3,4200 | 350 | ,00 |
| 03/2/2017 | 3,4200 | 0,59% | 3,3900 | 3,5000 | 3,3300 | 10.879 | ,00 |
| 02/2/2017 | 3,4000 | 6,25% | 3,0400 | 3,4000 | 3,0400 | 2.817 | ,00 |
| 01/2/2017 | 3,2000 | 1,59% | 3,2000 | 3,2000 | 3,2000 | 1.000 | ,00 |
| 31/1/2017 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | ,00 | |
| 30/1/2017 | 3,1500 | -5,41% | 3,3900 | 3,4000 | 3,1300 | 1.444 | 4.658,56 |
| 27/1/2017 | 3,3300 | 5,05% | 3,2300 | 4,0000 | 3,1700 | 5.724 | 18.725,03 |
| 26/1/2017 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | ,00 | |
| 25/1/2017 | 3,1700 | -2,76% | 3,2400 | 3,3000 | 3,1600 | 11.110 | 36.556,98 |
| 24/1/2017 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | 300 | 978,00 |
| 23/1/2017 | 3,2600 | 4,15% | 3,1000 | 3,2600 | 3,1000 | 1.150 | 3.621,00 |
| 20/1/2017 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | ,00 | |
| 19/1/2017 | 3,1300 | -4,57% | 3,2800 | 3,2800 | 3,1300 | 2.118 | 6.666,07 |
| 18/1/2017 | 3,2800 | 3,14% | 3,2300 | 3,2800 | 3,2300 | 150 | 486,70 |
| 17/1/2017 | 3,1800 | 3,25% | 3,1000 | 3,2000 | 3,1000 | 2.580 | 8.037,50 |
| 16/1/2017 | 3,0800 | -3,75% | 3,0800 | 3,0800 | 3,0800 | 1.141 | ,00 |
| 13/1/2017 | 3,2000 | 0,31% | 3,2000 | 3,2000 | 3,2000 | 20 | ,00 |
| 12/1/2017 | 3,1900 | 1,92% | 3,1200 | 3,2000 | 3,1200 | 1.910 | ,00 |
| 11/1/2017 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | ,00 | |
| 10/1/2017 | 3,1300 | 0,64% | 3,2500 | 3,2700 | 3,1300 | 1.955 | ,00 |
| 09/1/2017 | 3,1100 | -3,72% | 3,2400 | 3,2400 | 3,1000 | 1.559 | ,00 |
| 05/1/2017 | 3,2300 | 3,86% | 3,0900 | 3,2500 | 3,0600 | 2.110 | ,00 |
| 04/1/2017 | 3,1100 | -5,18% | 3,2500 | 3,2500 | 3,1100 | 428 | ,00 |
| 03/1/2017 | 3,2800 | -3,24% | 3,3700 | 3,3700 | 3,2800 | 960 | ,00 |
| 02/1/2017 | 3,3900 | 0,00% | 3,3900 | 3,3900 | 3,3900 | ,00 | |
| 30/12/2016 | 3,3900 | 0,00% | 3,3900 | 3,3900 | 3,3900 | ,00 | |
| 29/12/2016 | 3,3900 | 7,28% | 3,1600 | 3,4000 | 3,1600 | 2.410 | 7.915,70 |
| 28/12/2016 | 3,1600 | 2,93% | 3,0600 | 3,1700 | 3,0500 | 862 | 2.653,70 |
| 27/12/2016 | 3,0700 | -4,06% | 3,0500 | 3,0700 | 3,0400 | 4.665 | 14.313,49 |
| 23/12/2016 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 1.000 | 3.200,00 |
| 22/12/2016 | 3,2000 | -1,23% | 3,2900 | 3,2900 | 3,1700 | 496 | 1.577,04 |
| 21/12/2016 | 3,2400 | -4,14% | 3,2600 | 3,2900 | 3,1600 | 5.925 | 18.971,30 |
| 20/12/2016 | 3,3800 | 4,00% | 3,2500 | 3,3900 | 3,2500 | 11.082 | 37.427,16 |
| 19/12/2016 | 3,2500 | -0,31% | 3,2500 | 3,2500 | 3,2500 | 1.750 | 5.687,50 |
| 16/12/2016 | 3,2600 | 0,31% | 3,2500 | 3,2900 | 3,2500 | 11.562 | 37.618,50 |
| 15/12/2016 | 3,2500 | 0,00% | 3,2500 | 3,3000 | 3,2500 | 3.010 | 9.783,00 |
| 14/12/2016 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | 4.904 | 15.938,00 |
| 13/12/2016 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | 5.969 | 19.399,25 |
| 12/12/2016 | 3,2500 | 1,56% | 3,5200 | 3,5200 | 3,2500 | 1.709 | 5.556,95 |
| 09/12/2016 | 3,2000 | -1,54% | 3,1500 | 3,2000 | 3,1500 | 1.300 | 4.110,00 |
| 08/12/2016 | 3,2500 | 3,17% | 3,2400 | 3,2500 | 3,2400 | 1.000 | 3.245,00 |
| 07/12/2016 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | 450 | 1.417,50 |
| 06/12/2016 | 3,1500 | -0,94% | 3,1800 | 3,2400 | 3,0400 | 14.214 | 44.701,52 |
| 05/12/2016 | 3,1800 | 2,25% | 3,0300 | 3,1800 | 3,0300 | 5.378 | 16.893,72 |
| 02/12/2016 | 3,1100 | 0,00% | 3,1100 | 3,1100 | 3,1100 | ,00 | |
| 01/12/2016 | 3,1100 | 0,00% | 3,1000 | 3,2000 | 3,1000 | 384 | 1.198,24 |
| 30/11/2016 | 3,1100 | 0,32% | 3,1100 | 3,1100 | 3,1100 | 290 | 901,90 |
| 29/11/2016 | 3,1000 | -0,64% | 3,1000 | 3,1000 | 3,1000 | 50 | 155,00 |
| 28/11/2016 | 3,1200 | 0,65% | 3,1000 | 3,1800 | 3,1000 | 4.936 | 15.345,10 |
| 25/11/2016 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 207 | 641,70 |
| 24/11/2016 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,0000 | 3.599 | 11.021,30 |
| 23/11/2016 | 3,1000 | 5,80% | 3,0000 | 3,1000 | 3,0000 | 2.007 | 6.176,70 |
| 22/11/2016 | 2,9300 | -2,33% | 2,9900 | 2,9900 | 2,9300 | 2.300 | 6.868,90 |
| 21/11/2016 | 3,0000 | 0,00% | 2,9500 | 3,0000 | 2,9500 | 370 | 1.094,00 |
| 18/11/2016 | 3,0000 | 2,39% | 2,9300 | 3,0000 | 2,9300 | 1.205 | 3.608,00 |
| 17/11/2016 | 2,9300 | -1,01% | 2,9000 | 3,0900 | 2,9000 | 102 | 306,80 |
| 16/11/2016 | 2,9600 | 2,07% | 3,1500 | 3,1500 | 2,9500 | 275 | 862,05 |
| 15/11/2016 | 2,9000 | -3,97% | 2,9000 | 2,9000 | 2,9000 | 100 | 290,00 |
| 14/11/2016 | 3,0200 | 0,67% | 3,0500 | 3,0500 | 3,0000 | 2.970 | 8.996,44 |
| 11/11/2016 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 2.452 | 7.356,00 |
| 10/11/2016 | 3,0000 | 0,00% | 2,9800 | 3,0000 | 2,9000 | 1.543 | 4.572,44 |
| 09/11/2016 | 3,0000 | 0,67% | 2,9800 | 3,0000 | 2,9800 | 5.869 | 17.549,62 |
| 08/11/2016 | 2,9800 | 0,68% | 3,0000 | 3,0000 | 2,9800 | 1.516 | 4.537,68 |
| 07/11/2016 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 04/11/2016 | 2,9600 | -1,33% | 2,9600 | 2,9600 | 2,9600 | 4.000 | 11.840,00 |
| 03/11/2016 | 3,0000 | 0,67% | 3,0000 | 3,0000 | 3,0000 | 7.300 | 21.900,00 |
| 02/11/2016 | 2,9800 | -0,67% | 2,9900 | 3,0000 | 2,9500 | 5.750 | 17.201,50 |
| 01/11/2016 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 3.000 | 9.000,00 |
| 31/10/2016 | 3,0000 | 6,01% | 3,0000 | 3,0500 | 3,0000 | 11.660 | 34.980,60 |
| 27/10/2016 | 2,8300 | -1,39% | 2,8900 | 2,8900 | 2,8200 | 12.762 | 36.403,58 |
| 26/10/2016 | 2,8700 | -2,05% | 2,9000 | 2,9000 | 2,8700 | 500 | 1.444,00 |
| 25/10/2016 | 2,9300 | -2,33% | 2,9700 | 2,9700 | 2,9300 | 352 | 1.045,36 |
| 24/10/2016 | 3,0000 | 0,00% | 3,0100 | 3,0100 | 3,0000 | 4.307 | 12.927,00 |
| 21/10/2016 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 3.000 | 9.000,00 |
| 20/10/2016 | 3,0000 | 0,00% | 3,0000 | 3,0900 | 3,0000 | 10.370 | 31.118,47 |
| 19/10/2016 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 12.011 | 36.033,00 |
| 18/10/2016 | 3,0000 | 0,00% | 3,0000 | 3,0700 | 3,0000 | 3.812 | 11.438,35 |
| 17/10/2016 | 3,0000 | -1,32% | 3,0400 | 3,0400 | 3,0000 | 3.000 | 9.007,80 |
| 14/10/2016 | 3,0400 | 1,33% | 3,1000 | 3,1000 | 3,0200 | 722 | 2.224,48 |
| 13/10/2016 | 3,0000 | -2,91% | 3,0000 | 3,0300 | 3,0000 | 6.086 | 18.273,00 |
| 12/10/2016 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 11/10/2016 | 3,0900 | 3,00% | 3,0000 | 3,0900 | 3,0000 | 2.993 | 8.979,81 |
| 10/10/2016 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 3.320 | 9.960,00 |
| 07/10/2016 | 3,0000 | 0,00% | 3,0300 | 3,0300 | 3,0000 | 820 | 2.467,00 |
| 06/10/2016 | 3,0000 | 0,00% | 3,2500 | 3,2500 | 3,0000 | 310 | 932,50 |
| 05/10/2016 | 3,0000 | -0,33% | 3,0000 | 3,0000 | 3,0000 | 3.400 | 10.200,00 |
| 04/10/2016 | 3,0100 | 0,33% | 3,0000 | 3,0100 | 3,0000 | 14.410 | 43.235,00 |
| 03/10/2016 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 4.934 | 14.802,00 |
| 30/9/2016 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 5.353 | 16.059,00 |
| 29/9/2016 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 5.970 | 17.910,00 |
| 28/9/2016 | 3,0000 | -1,64% | 3,0000 | 3,0000 | 3,0000 | 10.415 | 31.245,00 |
| 27/9/2016 | 3,0500 | 1,67% | 3,0000 | 3,0500 | 3,0000 | 1.455 | 4.409,36 |
| 26/9/2016 | 3,0000 | 0,00% | 3,0000 | 3,0500 | 2,9500 | 13.184 | 39.551,55 |
| 23/9/2016 | 3,0000 | 5,26% | 2,8500 | 3,0000 | 2,8500 | 10.853 | 32.286,05 |
| 22/9/2016 | 2,8500 | -1,38% | 2,8000 | 2,8800 | 2,7500 | 4.168 | 11.694,55 |
| 21/9/2016 | 2,8900 | 2,85% | 2,8100 | 2,8900 | 2,8100 | 606 | 1.727,32 |
| 20/9/2016 | 2,8100 | 0,36% | 2,7600 | 2,8300 | 2,7600 | 2.307 | 6.450,02 |
| 19/9/2016 | 2,8000 | 1,82% | 2,7700 | 2,8400 | 2,7500 | 8.250 | 22.858,99 |
| 16/9/2016 | 2,7500 | -3,85% | 2,7600 | 2,7600 | 2,7500 | 8.301 | 22.835,26 |
| 15/9/2016 | 2,8600 | -2,05% | 2,8500 | 2,9800 | 2,7500 | 12.616 | 34.972,10 |
| 14/9/2016 | 2,9200 | 6,18% | 2,7700 | 2,9800 | 2,7500 | 8.459 | 24.336,07 |
| 13/9/2016 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 12/9/2016 | 2,7500 | -1,79% | 2,7500 | 2,7500 | 2,7500 | 4.450 | 12.237,50 |
| 09/9/2016 | 2,8000 | -1,75% | 2,8100 | 2,8100 | 2,8000 | 764 | 2.140,20 |
| 08/9/2016 | 2,8500 | -3,39% | 2,8100 | 2,8500 | 2,8000 | 1.772 | 5.002,20 |
| 07/9/2016 | 2,9500 | 7,27% | 2,7500 | 2,9500 | 2,7500 | 697 | 1.926,75 |
| 06/9/2016 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | 500 | 1.375,00 |
| 05/9/2016 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | 550 | 1.512,50 |
| 02/9/2016 | 2,7500 | 4,17% | 2,7000 | 2,7500 | 2,7000 | 16.879 | 46.137,30 |
| 01/9/2016 | 2,6400 | 0,00% | 2,6400 | 2,7000 | 2,6400 | 735 | 1.947,66 |
| 31/8/2016 | 2,6400 | 2,33% | 2,6400 | 2,6400 | 2,6400 | 190 | 501,60 |
| 30/8/2016 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 29/8/2016 | 2,5800 | -0,77% | 2,5800 | 2,5800 | 2,5800 | 2.310 | 5.959,80 |
| 26/8/2016 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 25/8/2016 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 574 | 1.492,40 |
| 24/8/2016 | 2,6000 | 0,00% | 2,5500 | 2,6000 | 2,5500 | 600 | 1.546,00 |
| 23/8/2016 | 2,6000 | -2,62% | 2,6000 | 2,6000 | 2,6000 | 700 | 1.820,00 |
| 22/8/2016 | 2,6700 | 3,49% | 2,5800 | 2,6700 | 2,5800 | 319 | 828,82 |
| 19/8/2016 | 2,5800 | -3,01% | 2,6400 | 2,6400 | 2,5800 | 1.464 | 3.806,76 |
| 18/8/2016 | 2,6600 | -0,75% | 2,6400 | 2,6600 | 2,6400 | 400 | 1.060,00 |
| 17/8/2016 | 2,6800 | 0,00% | 2,4200 | 2,7000 | 2,4200 | 420 | 1.074,00 |
| 16/8/2016 | 2,6800 | -0,74% | 2,6500 | 2,6800 | 2,6500 | 500 | 1.331,80 |
| 12/8/2016 | 2,7000 | 0,75% | 2,6400 | 2,7000 | 2,6400 | 959 | 2.565,30 |
| 11/8/2016 | 2,6800 | -0,74% | 2,6600 | 2,6800 | 2,6600 | 544 | 1.453,92 |
| 10/8/2016 | 2,7000 | 0,00% | 2,6800 | 2,7000 | 2,6800 | 524 | 1.410,80 |
| 09/8/2016 | 2,7000 | -2,17% | 2,7000 | 2,7000 | 2,7000 | 500 | 1.350,00 |
| 08/8/2016 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 535 | 1.476,60 |
| 05/8/2016 | 2,7600 | 1,47% | 2,7000 | 2,7600 | 2,7000 | 2.230 | 6.136,56 |
| 04/8/2016 | 2,7200 | -1,09% | 2,7300 | 2,7300 | 2,7200 | 665 | 1.810,80 |
| 03/8/2016 | 2,7500 | 4,56% | 2,6300 | 2,7500 | 2,6300 | 778 | 2.051,18 |
| 02/8/2016 | 2,6300 | -1,87% | 2,6300 | 2,6300 | 2,5800 | 1.764 | 4.599,32 |
| 01/8/2016 | 2,6800 | -0,74% | 2,6800 | 2,6800 | 2,6800 | 650 | 1.742,00 |
| 29/7/2016 | 2,7000 | -1,46% | 2,7000 | 2,7500 | 2,7000 | 706 | 1.906,70 |
| 28/7/2016 | 2,7400 | 5,38% | 2,6000 | 2,7400 | 2,6000 | 700 | 1.834,00 |
| 27/7/2016 | 2,6000 | -1,52% | 2,6400 | 2,6400 | 2,6000 | 1.204 | 3.158,56 |
| 26/7/2016 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 500 | 1.320,00 |
| 25/7/2016 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 650 | 1.716,00 |
| 22/7/2016 | 2,6400 | -0,38% | 2,6500 | 2,6500 | 2,6400 | 844 | 2.232,60 |
| 21/7/2016 | 2,6500 | -3,99% | 2,6600 | 2,6600 | 2,6000 | 1.249 | 3.315,14 |
| 20/7/2016 | 2,7600 | 7,81% | 2,5600 | 2,7600 | 2,5600 | 940 | 2.413,40 |
| 19/7/2016 | 2,5600 | 0,00% | 2,5600 | 2,5700 | 2,5500 | 1.916 | 4.904,58 |
| 18/7/2016 | 2,5600 | 1,59% | 2,4800 | 2,5600 | 2,4800 | 2.400 | 6.118,00 |
| 15/7/2016 | 2,5200 | 0,00% | 2,4800 | 2,5200 | 2,4800 | 1.060 | 2.663,20 |
| 14/7/2016 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 1.162 | 2.928,24 |
| 13/7/2016 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 500 | 1.260,00 |
| 12/7/2016 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 500 | 1.260,00 |
| 11/7/2016 | 2,5200 | 0,80% | 2,5000 | 2,5200 | 2,5000 | 1.000 | 2.510,00 |
| 08/7/2016 | 2,5000 | 2,46% | 2,5300 | 2,5300 | 2,5000 | 1.123 | 2.810,50 |
| 07/7/2016 | 2,4400 | -2,79% | 2,5100 | 2,5200 | 2,4400 | 2.972 | 7.446,11 |
| 06/7/2016 | 2,5100 | 0,00% | 2,4400 | 2,5100 | 2,4300 | 5.267 | 13.027,17 |
| 05/7/2016 | 2,5100 | 1,21% | 2,4500 | 2,5100 | 2,4000 | 960 | 2.338,70 |
| 04/7/2016 | 2,4800 | -3,50% | 2,5200 | 2,5200 | 2,4800 | 900 | 2.252,00 |
| 01/7/2016 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,4500 | 1.974 | 4.972,74 |
| 30/6/2016 | 2,5700 | -1,15% | 2,5700 | 2,5700 | 2,5700 | 661 | 1.698,77 |
| 29/6/2016 | 2,6000 | -0,38% | 2,5600 | 2,6400 | 2,5600 | 1.601 | 4.145,40 |
| 28/6/2016 | 2,6100 | -2,61% | 2,6300 | 2,6900 | 2,6000 | 1.155 | 3.016,36 |
| 27/6/2016 | 2,6800 | 9,39% | 2,6800 | 2,6800 | 2,6800 | 70 | 187,60 |
| 24/6/2016 | 2,4500 | -9,26% | 2,4300 | 2,5300 | 2,4300 | 6.332 | 15.459,83 |
| 23/6/2016 | 2,7000 | 1,50% | 2,6100 | 2,7000 | 2,6100 | 1.080 | 2.819,70 |
| 22/6/2016 | 2,6600 | -1,48% | 2,6100 | 2,6600 | 2,6100 | 909 | 2.384,94 |
| 21/6/2016 | 2,7000 | 6,30% | 2,5400 | 2,7000 | 2,5400 | 360 | 923,75 |
| 17/6/2016 | 2,5400 | 2,01% | 2,6400 | 2,6400 | 2,4900 | 2.266 | 5.740,20 |
| 16/6/2016 | 2,4900 | 1,22% | 2,6500 | 2,6500 | 2,4600 | 11.592 | 28.964,46 |
| 15/6/2016 | 2,4600 | -4,65% | 2,7000 | 2,7000 | 2,4600 | 2.215 | 5.598,86 |
| 14/6/2016 | 2,5800 | 1,98% | 2,5300 | 2,7000 | 2,5200 | 1.555 | 3.938,00 |
| 13/6/2016 | 2,5300 | -5,60% | 2,6600 | 2,6600 | 2,5300 | 1.117 | 2.893,22 |
| 10/6/2016 | 2,6800 | -0,74% | 2,5600 | 2,7000 | 2,5600 | 724 | 1.939,92 |
| 09/6/2016 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 609 | 1.644,30 |
| 08/6/2016 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 610 | 1.647,00 |
| 07/6/2016 | 2,7000 | 3,85% | 2,6000 | 2,8000 | 2,6000 | 1.200 | 3.137,50 |
| 06/6/2016 | 2,6000 | -1,14% | 2,6000 | 2,6000 | 2,6000 | 250 | 650,00 |
| 03/6/2016 | 2,6300 | 0,77% | 2,5500 | 2,6400 | 2,5500 | 1.620 | 4.199,75 |
| 02/6/2016 | 2,6100 | 2,76% | 2,5400 | 2,6900 | 2,5400 | 4.703 | 11.953,37 |
| 01/6/2016 | 2,5400 | 0,00% | 2,7500 | 2,7500 | 2,5400 | 104 | 264,43 |
| 31/5/2016 | 2,5400 | -10,56% | 2,7000 | 2,8400 | 2,5400 | 766 | 1.981,59 |
| 30/5/2016 | 2,8400 | 17,36% | 2,4000 | 2,9800 | 2,4000 | 1.330 | 3.737,80 |
| 27/5/2016 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 26/5/2016 | 2,4200 | -1,22% | 2,4500 | 2,4500 | 2,4000 | 5.343 | 13.012,65 |
| 25/5/2016 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 24/5/2016 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 23/5/2016 | 2,4500 | 1,66% | 2,4000 | 2,4500 | 2,4000 | 510 | 1.224,50 |
| 20/5/2016 | 2,4100 | -1,23% | 2,4100 | 2,4100 | 2,4100 | 11 | 26,51 |
| 19/5/2016 | 2,4400 | 1,67% | 2,8900 | 2,8900 | 2,4400 | 12 | 33,86 |
| 18/5/2016 | 2,4000 | -0,41% | 2,4000 | 2,4000 | 2,4000 | 328 | 787,20 |
| 17/5/2016 | 2,4100 | -1,63% | 2,4200 | 2,4200 | 2,4100 | 422 | 1.021,16 |
| 16/5/2016 | 2,4500 | 0,00% | 2,4000 | 2,4500 | 2,4000 | 2.140 | 5.136,50 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|