| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)
7,2400 €
0,0400 (0,56%)
- Άνοιγμα 7,2200
- Υψηλό 7,2400
- Χαμηλό 7,2200
- Όγκος 1.023
- Τζίρος 7.387 €
- Πράξεις 9
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 31/3/2017 | 13,3550 | 4,04% | 13,3550 | 13,3550 | 13,3550 | ,00 | |
| 30/3/2017 | 12,8360 | 0,00% | 12,8360 | 12,8360 | 12,8360 | 673 | 9.287,00 |
| 29/3/2017 | 12,8360 | 0,00% | 12,8360 | 12,8830 | 12,8360 | 1.610 | 22.219,00 |
| 28/3/2017 | 12,8360 | 0,00% | 12,8360 | 12,8360 | 12,7900 | 613 | 8.456,00 |
| 27/3/2017 | 12,8360 | 0,22% | 12,8360 | 12,8360 | 12,8080 | 613 | 8.459,00 |
| 24/3/2017 | 12,8080 | -0,22% | 12,8360 | 12,8360 | 12,7900 | 310 | 4.267,00 |
| 23/3/2017 | 12,8360 | 0,00% | 12,8360 | 12,8360 | 12,8360 | 739 | 10.198,00 |
| 22/3/2017 | 12,8360 | 0,00% | 12,8360 | 12,8360 | 12,8360 | 400 | 5.520,00 |
| 21/3/2017 | 12,8360 | 0,00% | 13,0220 | 13,0220 | 12,8360 | 1.620 | 22.367,00 |
| 20/3/2017 | 12,8360 | 0,00% | 12,8360 | 12,8360 | 12,7900 | 121 | 1.669,00 |
| 17/3/2017 | 12,8360 | 0,00% | 12,8360 | 12,8360 | 12,8360 | 110 | 1.518,00 |
| 16/3/2017 | 12,8360 | 0,00% | 12,8360 | 12,8360 | 12,8360 | 110 | 1.518,00 |
| 15/3/2017 | 12,8360 | -0,36% | 12,8360 | 12,8460 | 12,8360 | 710 | 9.798,00 |
| 14/3/2017 | 12,8830 | -1,07% | 12,9010 | 13,0220 | 12,8360 | 910 | 12.606,00 |
| 13/3/2017 | 13,0220 | -0,15% | 13,0220 | 13,0220 | 13,0220 | 2 | 28,00 |
| 10/3/2017 | 13,0410 | 0,00% | 13,0410 | 13,0410 | 13,0410 | 100 | 1.402,00 |
| 09/3/2017 | 13,0410 | -0,28% | 13,1150 | 13,1150 | 13,0410 | 529 | 7.417,00 |
| 08/3/2017 | 13,0780 | 0,00% | 13,1430 | 13,1430 | 13,0780 | 6.329 | 88.986,00 |
| 07/3/2017 | 13,0780 | 0,15% | 13,0590 | 13,2360 | 13,0590 | 470 | 6.605,00 |
| 06/3/2017 | 13,0590 | -1,34% | 13,0590 | 13,0590 | 13,0590 | 1 | 14,00 |
| 03/3/2017 | 13,2360 | 0,00% | 13,2360 | 13,2360 | 13,2360 | 45 | 640,00 |
| 02/3/2017 | 13,2360 | -5,87% | 13,2360 | 13,2360 | 13,2360 | 1 | 14,00 |
| 01/3/2017 | 14,0610 | 4,04% | 14,0610 | 14,0610 | 14,0610 | ,00 | |
| 28/2/2017 | 13,5150 | -3,62% | 13,5150 | 13,5150 | 13,5150 | 6 | 87,00 |
| 24/2/2017 | 14,0230 | 0,00% | 14,0230 | 14,0230 | 14,0230 | ,00 | |
| 23/2/2017 | 14,0230 | 4,04% | 14,0230 | 14,0230 | 14,0230 | ,00 | |
| 22/2/2017 | 13,4780 | 2,11% | 13,1990 | 13,4970 | 13,1990 | 62 | 898,00 |
| 21/2/2017 | 13,1990 | -3,68% | 13,2360 | 13,2360 | 13,1710 | 22 | 312,00 |
| 20/2/2017 | 13,7030 | 4,04% | 13,7030 | 13,7030 | 13,7030 | ,00 | |
| 17/2/2017 | 13,1710 | 0,93% | 13,1710 | 13,1710 | 13,1710 | 7 | 99,00 |
| 16/2/2017 | 13,0500 | -10,40% | 13,0500 | 13,0500 | 13,0500 | 3 | 42,00 |
| 15/2/2017 | 14,5650 | 4,04% | 14,5650 | 14,5650 | 14,5650 | ,00 | |
| 14/2/2017 | 13,9990 | 5,25% | 13,0410 | 13,9990 | 13,0410 | 322 | 4.788,00 |
| 13/2/2017 | 13,3010 | 0,92% | 13,3010 | 13,3010 | 13,3010 | 21 | 300,00 |
| 10/2/2017 | 13,1800 | 0,00% | 13,0220 | 13,9520 | 13,0220 | 520 | 7.381,00 |
| 09/2/2017 | 13,1800 | -3,89% | 13,1800 | 13,1800 | 13,1800 | 8 | 113,00 |
| 08/2/2017 | 13,7130 | 4,04% | 13,7130 | 13,7130 | 13,7130 | ,00 | |
| 07/2/2017 | 13,1800 | 1,21% | 13,1800 | 13,1800 | 13,1800 | 7 | 99,00 |
| 06/2/2017 | 13,0220 | -5,86% | 12,3530 | 13,0220 | 12,3530 | 6 | 81,00 |
| 03/2/2017 | 13,8320 | -1,77% | 12,3990 | 14,3990 | 12,3990 | 14 | 208,00 |
| 02/2/2017 | 14,0810 | 4,04% | 14,0810 | 14,0810 | 14,0810 | ,00 | |
| 01/2/2017 | 13,5340 | -3,88% | 13,5340 | 13,5340 | 13,5340 | 9 | 130,00 |
| 31/1/2017 | 14,0810 | -2,02% | 14,0320 | 14,9030 | 14,0320 | 38 | 538,39 |
| 30/1/2017 | 14,3710 | 0,20% | 14,5160 | 14,5160 | 14,3420 | 87 | 1.247,68 |
| 27/1/2017 | 14,3420 | -4,08% | 14,3230 | 14,3900 | 14,3230 | 353 | 5.061,78 |
| 26/1/2017 | 14,9520 | 2,87% | 14,9520 | 14,9520 | 14,5160 | 27 | 394,50 |
| 25/1/2017 | 14,5350 | 0,13% | 14,0520 | 14,5350 | 14,0320 | 135 | 1.940,14 |
| 24/1/2017 | 14,5160 | 0,47% | 14,5160 | 14,5160 | 14,5160 | 31 | 450,00 |
| 23/1/2017 | 14,4480 | 5,51% | 14,4480 | 14,4480 | 14,4480 | 21 | 298,60 |
| 20/1/2017 | 13,6940 | 0,00% | 13,6940 | 13,6940 | 13,6940 | ,00 | |
| 19/1/2017 | 13,6940 | 0,22% | 13,6640 | 13,7420 | 13,6640 | 180 | 2.462,60 |
| 18/1/2017 | 13,6640 | 0,00% | 13,6640 | 13,6640 | 13,6640 | 90 | 1.228,44 |
| 17/1/2017 | 13,6640 | -1,95% | 13,8480 | 13,8480 | 13,6450 | 52 | 708,60 |
| 16/1/2017 | 13,9360 | 0,00% | 13,9360 | 13,9360 | 13,9360 | 169 | 2.361,60 |
| 13/1/2017 | 13,9360 | 4,05% | 13,9360 | 13,9360 | 13,9360 | ,00 | |
| 12/1/2017 | 13,3940 | 10,43% | 13,3940 | 13,3940 | 13,2080 | 43 | 617,00 |
| 11/1/2017 | 12,1290 | -3,88% | 12,1290 | 13,4130 | 12,1290 | 1.344 | 17.528,00 |
| 10/1/2017 | 12,6190 | 0,00% | 12,6190 | 12,6190 | 12,6190 | ,00 | |
| 09/1/2017 | 12,6190 | 4,04% | 12,6190 | 12,6190 | 12,6190 | ,00 | |
| 05/1/2017 | 12,1290 | 0,00% | 12,1290 | 12,1290 | 12,1290 | 10 | 130,00 |
| 04/1/2017 | 12,1290 | 0,00% | 12,1290 | 12,1290 | 12,1290 | 500 | 6.520,00 |
| 03/1/2017 | 12,1290 | -6,86% | 12,1200 | 12,1290 | 11,9340 | 18 | 233,00 |
| 02/1/2017 | 13,0220 | -3,88% | 13,0220 | 13,0220 | 13,0220 | 2.000 | 28.000,00 |
| 30/12/2016 | 13,5480 | 0,00% | 13,5480 | 13,5480 | 13,5480 | 25 | 336,00 |
| 29/12/2016 | 13,5480 | 0,00% | 13,5480 | 13,5480 | 13,5480 | 132 | 1.792,00 |
| 28/12/2016 | 13,5480 | 9,12% | 12,4840 | 13,5480 | 12,4840 | 12 | 166,90 |
| 27/12/2016 | 12,4160 | 0,00% | 12,4160 | 12,4160 | 12,4160 | ,00 | |
| 23/12/2016 | 12,4160 | 0,00% | 12,4160 | 12,4160 | 12,4160 | ,00 | |
| 22/12/2016 | 12,4160 | 0,00% | 12,4160 | 12,4160 | 12,4160 | ,00 | |
| 21/12/2016 | 12,4160 | -2,66% | 12,7550 | 12,7550 | 12,4160 | 493 | 6.184,06 |
| 20/12/2016 | 12,7550 | -0,45% | 12,8130 | 12,8130 | 12,5810 | 500 | 6.398,01 |
| 19/12/2016 | 12,8130 | 0,00% | 12,8130 | 12,8130 | 12,8130 | ,00 | |
| 16/12/2016 | 12,8130 | 0,00% | 12,8130 | 12,8130 | 12,8130 | 175 | 2.237,56 |
| 15/12/2016 | 12,8130 | -15,94% | 12,8130 | 12,8130 | 12,8130 | 1 | 13,24 |
| 14/12/2016 | 15,2420 | 0,00% | 15,2420 | 15,2420 | 15,2420 | ,00 | |
| 13/12/2016 | 15,2420 | 6,42% | 15,2420 | 15,2420 | 15,2420 | 1 | 15,75 |
| 12/12/2016 | 14,3230 | 0,00% | 14,3230 | 14,3230 | 14,3230 | ,00 | |
| 09/12/2016 | 14,3230 | -0,67% | 12,4840 | 14,3230 | 12,4840 | 11 | 160,90 |
| 08/12/2016 | 14,4190 | 16,40% | 14,4190 | 14,4190 | 14,4190 | 10 | 149,00 |
| 07/12/2016 | 12,3870 | 0,00% | 12,3870 | 12,3870 | 12,3870 | ,00 | |
| 06/12/2016 | 12,3870 | -1,54% | 12,3870 | 12,3870 | 12,3870 | 1 | 12,80 |
| 05/12/2016 | 12,5810 | -2,98% | 12,6000 | 12,6000 | 12,1650 | 12.351 | 155.387,85 |
| 02/12/2016 | 12,9680 | 0,00% | 12,6000 | 12,9680 | 12,6000 | 6 | 79,26 |
| 01/12/2016 | 12,9680 | 0,00% | 12,9680 | 12,9680 | 12,9680 | ,00 | |
| 30/11/2016 | 12,9680 | 0,00% | 12,9680 | 12,9680 | 12,9680 | ,00 | |
| 29/11/2016 | 12,9680 | -4,28% | 12,9680 | 12,9680 | 12,9680 | 4 | 53,60 |
| 28/11/2016 | 13,5480 | 0,00% | 13,5480 | 13,5480 | 13,5480 | ,00 | |
| 25/11/2016 | 13,5480 | 0,00% | 13,0650 | 13,5480 | 13,0650 | 3 | 41,50 |
| 24/11/2016 | 13,5480 | 0,00% | 13,5480 | 13,5480 | 13,5480 | ,00 | |
| 23/11/2016 | 13,5480 | 1,45% | 13,5480 | 13,5480 | 13,5480 | 419 | 5.670,00 |
| 22/11/2016 | 13,3550 | 0,00% | 13,4030 | 13,4030 | 12,9680 | 211 | 2.814,50 |
| 21/11/2016 | 13,3550 | 0,00% | 13,3550 | 13,3550 | 13,3550 | ,00 | |
| 18/11/2016 | 13,3550 | 2,98% | 13,0650 | 13,3550 | 13,0650 | 524 | 6.996,30 |
| 17/11/2016 | 12,9680 | 0,00% | 12,9680 | 12,9680 | 12,9680 | 5 | 67,00 |
| 16/11/2016 | 12,9680 | 0,00% | 12,9680 | 12,9680 | 12,9680 | ,00 | |
| 15/11/2016 | 12,9680 | 0,00% | 12,9680 | 12,9680 | 12,9680 | ,00 | |
| 14/11/2016 | 12,9680 | 0,00% | 12,9680 | 12,9680 | 12,9680 | ,00 | |
| 11/11/2016 | 12,9680 | 3,08% | 12,9680 | 12,9680 | 12,9680 | 169 | 2.197,60 |
| 10/11/2016 | 12,5810 | 0,00% | 12,5810 | 12,5810 | 12,5810 | ,00 | |
| 09/11/2016 | 12,5810 | 0,00% | 12,6770 | 12,6770 | 12,5810 | 341 | 4.293,00 |
| 08/11/2016 | 12,5810 | -1,22% | 12,5810 | 12,5810 | 12,5810 | 10 | 130,00 |
| 07/11/2016 | 12,7360 | -0,30% | 12,7360 | 12,7360 | 12,7360 | 9 | 118,44 |
| 04/11/2016 | 12,7740 | 0,00% | 12,7740 | 12,7740 | 12,7740 | ,00 | |
| 03/11/2016 | 12,7740 | 0,00% | 12,7740 | 12,7740 | 12,7740 | ,00 | |
| 02/11/2016 | 12,7740 | 1,53% | 12,7740 | 12,7740 | 12,7740 | 3 | 39,60 |
| 01/11/2016 | 12,5810 | 0,00% | 12,5810 | 12,5810 | 12,5810 | ,00 | |
| 31/10/2016 | 12,5810 | 0,00% | 12,5810 | 12,6390 | 12,5810 | 148 | 1.867,04 |
| 27/10/2016 | 12,5810 | 0,00% | 12,5810 | 12,5810 | 12,5810 | 10 | 130,00 |
| 26/10/2016 | 12,5810 | 0,00% | 12,5810 | 12,5810 | 12,5810 | 225 | 2.834,00 |
| 25/10/2016 | 12,5810 | 0,00% | 12,0680 | 12,5810 | 12,0680 | 625 | 7.864,47 |
| 24/10/2016 | 12,5810 | 4,34% | 12,5810 | 12,5810 | 12,5810 | 323 | 4.069,00 |
| 21/10/2016 | 12,0580 | 0,00% | 12,0580 | 12,0580 | 12,0580 | ,00 | |
| 20/10/2016 | 12,0580 | 0,00% | 12,0580 | 12,0580 | 12,0580 | ,00 | |
| 19/10/2016 | 12,0580 | 0,00% | 12,0580 | 12,0580 | 12,0580 | ,00 | |
| 18/10/2016 | 12,0580 | -4,16% | 12,0580 | 12,0580 | 12,0580 | 1 | 12,46 |
| 17/10/2016 | 12,5810 | 0,00% | 12,5810 | 12,5810 | 12,5810 | 207 | 2.600,00 |
| 14/10/2016 | 12,5810 | 0,00% | 12,5810 | 12,5810 | 12,5810 | ,00 | |
| 13/10/2016 | 12,5810 | 4,84% | 12,5810 | 12,5810 | 12,5810 | 1 | 13,00 |
| 12/10/2016 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | ,00 | |
| 11/10/2016 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | ,00 | |
| 10/10/2016 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | ,00 | |
| 07/10/2016 | 12,0000 | 2,22% | 12,0000 | 12,0000 | 12,0000 | 10 | 124,00 |
| 06/10/2016 | 11,7390 | 0,00% | 11,7390 | 11,7390 | 11,7390 | ,00 | |
| 05/10/2016 | 11,7390 | -4,26% | 11,7390 | 11,7390 | 11,7390 | 2 | 24,26 |
| 04/10/2016 | 12,2610 | 0,00% | 12,2610 | 12,2610 | 12,2610 | ,00 | |
| 03/10/2016 | 12,2610 | 0,00% | 12,2610 | 12,2610 | 12,2610 | ,00 | |
| 30/9/2016 | 12,2610 | -0,08% | 12,2610 | 12,2610 | 12,2610 | 13 | 164,71 |
| 29/9/2016 | 12,2710 | 0,00% | 12,2710 | 12,2710 | 12,2710 | ,00 | |
| 28/9/2016 | 12,2710 | 0,00% | 12,2710 | 12,2710 | 12,2710 | ,00 | |
| 27/9/2016 | 12,2710 | 0,00% | 12,2710 | 12,2710 | 12,2710 | ,00 | |
| 26/9/2016 | 12,2710 | 0,00% | 12,2710 | 12,2710 | 12,2710 | ,00 | |
| 23/9/2016 | 12,2710 | 0,00% | 12,2710 | 12,2710 | 12,2710 | ,00 | |
| 22/9/2016 | 12,2710 | 6,56% | 12,2710 | 12,2710 | 12,2710 | 5 | 63,40 |
| 21/9/2016 | 11,5160 | -0,84% | 11,5160 | 11,5260 | 11,5160 | 16 | 178,60 |
| 20/9/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | ,00 | |
| 19/9/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | ,00 | |
| 16/9/2016 | 11,6130 | 1,10% | 11,6130 | 11,6130 | 11,6130 | 10 | 120,00 |
| 15/9/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | ,00 | |
| 14/9/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | ,00 | |
| 13/9/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | 10 | 118,70 |
| 12/9/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | ,00 | |
| 09/9/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | ,00 | |
| 08/9/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | ,00 | |
| 07/9/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | ,00 | |
| 06/9/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | ,00 | |
| 05/9/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | ,00 | |
| 02/9/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | 31 | 356,10 |
| 01/9/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | ,00 | |
| 31/8/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | ,00 | |
| 30/8/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | ,00 | |
| 29/8/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | 7 | 83,09 |
| 26/8/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | ,00 | |
| 25/8/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | ,00 | |
| 24/8/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | ,00 | |
| 23/8/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | ,00 | |
| 22/8/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | ,00 | |
| 19/8/2016 | 11,4870 | 0,00% | 11,4870 | 11,4870 | 11,4870 | ,00 | |
| 18/8/2016 | 11,4870 | -1,17% | 11,6230 | 11,6230 | 11,4870 | 14 | 166,46 |
| 17/8/2016 | 11,6230 | 0,00% | 11,6230 | 11,6230 | 11,6230 | 5 | 60,05 |
| 16/8/2016 | 11,6230 | 0,00% | 11,6230 | 11,6230 | 11,6230 | ,00 | |
| 12/8/2016 | 11,6230 | 0,00% | 11,6230 | 11,6230 | 11,6230 | ,00 | |
| 11/8/2016 | 11,6230 | 0,00% | 11,6230 | 11,6230 | 11,6230 | ,00 | |
| 10/8/2016 | 11,6230 | 0,09% | 11,6130 | 11,6230 | 11,6130 | 8 | 96,03 |
| 09/8/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | ,00 | |
| 08/8/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | ,00 | |
| 05/8/2016 | 11,6130 | 0,00% | 11,5450 | 11,6230 | 11,5450 | 1.558 | 18.095,92 |
| 04/8/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | ,00 | |
| 03/8/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | ,00 | |
| 02/8/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | ,00 | |
| 01/8/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | 3 | 36,00 |
| 29/7/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | ,00 | |
| 28/7/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | ,00 | |
| 27/7/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | ,00 | |
| 26/7/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | ,00 | |
| 25/7/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | ,00 | |
| 22/7/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | ,00 | |
| 21/7/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | 1.044 | 12.120,00 |
| 20/7/2016 | 11,6130 | -0,25% | 11,6420 | 11,6420 | 11,6130 | 33 | 384,09 |
| 19/7/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 18/7/2016 | 11,6420 | 0,59% | 11,6420 | 11,6420 | 11,6420 | 7 | 84,21 |
| 15/7/2016 | 11,5740 | 0,76% | 11,5740 | 11,5740 | 11,5740 | 20 | 227,24 |
| 14/7/2016 | 11,4870 | -1,33% | 11,4870 | 11,4870 | 11,4870 | 1 | 11,87 |
| 13/7/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 12/7/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 11/7/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 08/7/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | 3 | 36,09 |
| 07/7/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 06/7/2016 | 11,6420 | -2,19% | 11,6420 | 11,6420 | 11,6420 | 7 | 84,21 |
| 05/7/2016 | 11,9030 | 0,00% | 11,9030 | 11,9030 | 11,9030 | ,00 | |
| 04/7/2016 | 11,9030 | 0,00% | 11,9030 | 11,9030 | 11,9030 | ,00 | |
| 01/7/2016 | 11,9030 | 0,00% | 11,9030 | 11,9030 | 11,9030 | ,00 | |
| 30/6/2016 | 11,9030 | 0,00% | 11,9030 | 11,9030 | 11,9030 | ,00 | |
| 29/6/2016 | 11,9030 | 0,00% | 11,9030 | 11,9030 | 11,9030 | ,00 | |
| 28/6/2016 | 11,9030 | -1,84% | 12,1260 | 12,1260 | 11,9030 | 115 | 1.385,83 |
| 27/6/2016 | 12,1260 | -3,76% | 12,3580 | 12,5810 | 12,1260 | 23 | 279,47 |
| 24/6/2016 | 12,6000 | 0,00% | 12,6000 | 12,6000 | 12,6000 | 4 | 52,08 |
| 23/6/2016 | 12,6000 | 0,00% | 12,6000 | 12,6000 | 12,6000 | ,00 | |
| 22/6/2016 | 12,6000 | 0,00% | 12,6000 | 12,6000 | 12,6000 | ,00 | |
| 21/6/2016 | 12,6000 | -1,14% | 12,6000 | 12,6000 | 12,6000 | 6 | 78,12 |
| 17/6/2016 | 12,7450 | -1,72% | 12,7450 | 12,7450 | 12,7450 | 38 | 487,29 |
| 16/6/2016 | 12,9680 | 0,00% | 12,9680 | 12,9680 | 12,9680 | ,00 | |
| 15/6/2016 | 12,9680 | 0,00% | 12,9680 | 12,9680 | 12,9680 | ,00 | |
| 14/6/2016 | 12,9680 | 0,00% | 12,9680 | 12,9680 | 12,9680 | ,00 | |
| 13/6/2016 | 12,9680 | 0,00% | 12,9680 | 12,9680 | 12,9680 | ,00 | |
| 10/6/2016 | 12,9680 | 0,00% | 12,9680 | 12,9680 | 12,9680 | 14 | 187,60 |
| 09/6/2016 | 12,9680 | 1,37% | 12,7930 | 12,9680 | 12,7930 | 16 | 199,20 |
| 08/6/2016 | 12,7930 | 1,53% | 12,7930 | 12,7930 | 12,7930 | 13 | 171,86 |
| 07/6/2016 | 12,6000 | 0,00% | 12,6000 | 12,6000 | 12,6000 | ,00 | |
| 06/6/2016 | 12,6000 | -0,91% | 13,1610 | 13,1610 | 12,6000 | 56 | 729,22 |
| 03/6/2016 | 12,7160 | 0,54% | 12,6770 | 12,7160 | 12,6480 | 18 | 223,04 |
| 02/6/2016 | 12,6480 | 0,53% | 12,6480 | 12,6480 | 12,6480 | 16 | 196,05 |
| 01/6/2016 | 12,5810 | 0,00% | 12,5810 | 12,5810 | 12,5810 | ,00 | |
| 31/5/2016 | 12,5810 | 2,37% | 12,5810 | 12,5810 | 12,5810 | 21 | 260,00 |
| 30/5/2016 | 12,2900 | -2,31% | 12,2610 | 12,2900 | 12,2610 | 6 | 76,11 |
| 27/5/2016 | 12,5810 | 0,00% | 12,5810 | 12,5810 | 12,5810 | 21 | 260,00 |
| 26/5/2016 | 12,5810 | 2,61% | 12,5810 | 12,5810 | 12,5810 | 12 | 156,00 |
| 25/5/2016 | 12,2610 | 0,00% | 12,2610 | 12,2610 | 12,2610 | ,00 | |
| 24/5/2016 | 12,2610 | 0,00% | 12,2610 | 12,2610 | 12,2610 | ,00 | |
| 23/5/2016 | 12,2610 | 1,03% | 12,2610 | 12,2610 | 12,2610 | 238 | 2.914,10 |
| 20/5/2016 | 12,1360 | 2,12% | 11,8840 | 12,1360 | 11,8840 | 26 | 312,20 |
| 19/5/2016 | 11,8840 | 1,24% | 11,8840 | 11,8840 | 11,8840 | 10 | 122,80 |
| 18/5/2016 | 11,7390 | 0,00% | 11,7390 | 11,7390 | 11,7390 | ,00 | |
| 17/5/2016 | 11,7390 | 0,83% | 11,7390 | 11,7390 | 11,7390 | 10 | 121,30 |
| 16/5/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 13/5/2016 | 11,6420 | 1,69% | 11,6420 | 11,6420 | 11,6420 | 11 | 132,33 |
| 12/5/2016 | 11,4480 | 0,00% | 11,4480 | 11,4480 | 11,4480 | 3 | 35,49 |
| 11/5/2016 | 11,4480 | 0,42% | 11,4000 | 11,4870 | 11,4000 | 66 | 759,26 |
| 10/5/2016 | 11,4000 | 0,42% | 11,3900 | 11,4000 | 11,3900 | 76 | 871,18 |
| 09/5/2016 | 11,3520 | 1,38% | 11,3520 | 11,3520 | 11,3320 | 21 | 234,40 |
| 06/5/2016 | 11,1970 | 0,00% | 11,1970 | 11,1970 | 11,1970 | 1 | 11,57 |
| 05/5/2016 | 11,1970 | 0,00% | 11,1970 | 11,1970 | 11,1970 | ,00 | |
| 04/5/2016 | 11,1970 | 0,00% | 11,1970 | 11,1970 | 11,1970 | ,00 | |
| 28/4/2016 | 11,1970 | 0,00% | 11,1970 | 11,1970 | 11,1970 | ,00 | |
| 27/4/2016 | 11,1970 | 0,00% | 11,1970 | 11,1970 | 11,1970 | ,00 | |
| 26/4/2016 | 11,1970 | 0,00% | 11,1970 | 11,1970 | 11,1970 | ,00 | |
| 25/4/2016 | 11,1970 | -1,37% | 11,3520 | 11,3520 | 11,1970 | 9 | 105,41 |
| 22/4/2016 | 11,3520 | 0,00% | 11,3520 | 11,3520 | 11,3520 | ,00 | |
| 21/4/2016 | 11,3520 | 0,00% | 11,3520 | 11,3520 | 11,3520 | ,00 | |
| 20/4/2016 | 11,3520 | 0,00% | 11,3520 | 11,3520 | 11,3520 | 2 | 23,46 |
| 19/4/2016 | 11,3520 | 0,00% | 11,3520 | 11,3520 | 11,3520 | ,00 | |
| 18/4/2016 | 11,3520 | 0,86% | 11,3520 | 11,3520 | 11,3520 | 6 | 70,38 |
| 15/4/2016 | 11,2550 | 0,00% | 11,2550 | 11,2550 | 11,2550 | ,00 | |
| 14/4/2016 | 11,2550 | 0,00% | 11,2550 | 11,2550 | 11,2550 | ,00 | |
| 13/4/2016 | 11,2550 | -1,69% | 12,5900 | 12,5900 | 11,2550 | 12 | 142,32 |
| 12/4/2016 | 11,4480 | 0,00% | 11,4480 | 11,4480 | 11,4480 | ,00 | |
| 11/4/2016 | 11,4480 | 0,00% | 11,4480 | 11,4480 | 11,4480 | ,00 | |
| 08/4/2016 | 11,4480 | 0,00% | 11,4480 | 11,4480 | 11,4480 | 7 | 82,81 |
| 07/4/2016 | 11,4480 | 0,00% | 11,4480 | 11,4480 | 11,4480 | 7 | 82,81 |
| 06/4/2016 | 11,4480 | 0,00% | 11,4480 | 11,4480 | 11,4480 | ,00 | |
| 05/4/2016 | 11,4480 | 0,00% | 11,4480 | 11,4480 | 11,4480 | ,00 | |
| 04/4/2016 | 11,4480 | 0,00% | 11,4480 | 11,4480 | 11,4480 | ,00 | |
| 01/4/2016 | 11,4480 | 0,00% | 11,4480 | 11,4480 | 11,4480 | ,00 | |
| 31/3/2016 | 11,4480 | 0,00% | 11,4480 | 11,4480 | 11,4480 | ,00 | |
| 30/3/2016 | 11,4480 | 0,00% | 11,4480 | 11,4480 | 11,4480 | 12 | 141,96 |
| 29/3/2016 | 11,4480 | 0,00% | 11,4480 | 11,4480 | 11,4480 | 2 | 23,66 |
| 24/3/2016 | 11,4480 | 0,00% | 11,4480 | 11,4480 | 11,4480 | ,00 | |
| 23/3/2016 | 11,4480 | -1,67% | 11,7390 | 11,7390 | 11,4480 | 7 | 84,61 |
| 22/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 21/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 18/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 17/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 16/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 15/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 11/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 10/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 09/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 08/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 07/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 04/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 03/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 02/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | 1 | 12,03 |
| 01/3/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | 3 | 36,09 |
| 29/2/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | 1 | 12,03 |
| 26/2/2016 | 11,6420 | 0,25% | 11,6420 | 11,6420 | 11,6420 | 2 | 24,06 |
| 25/2/2016 | 11,6130 | -0,25% | 11,4480 | 11,6130 | 11,4480 | 56 | 647,32 |
| 24/2/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 23/2/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | 3 | 36,09 |
| 22/2/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | 2 | 24,06 |
| 19/2/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 18/2/2016 | 11,6420 | 0,00% | 11,6420 | 11,6420 | 11,6420 | ,00 | |
| 17/2/2016 | 11,6420 | -3,76% | 11,6420 | 11,6420 | 11,6420 | 3 | 36,09 |
| 16/2/2016 | 12,0970 | 0,00% | 12,0970 | 12,0970 | 12,0970 | ,00 | |
| 15/2/2016 | 12,0970 | 4,17% | 11,6130 | 12,0970 | 11,6130 | 54 | 649,00 |
| 12/2/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | ,00 | |
| 11/2/2016 | 11,6130 | 4,08% | 11,6130 | 11,6130 | 11,6130 | 10 | 120,00 |
| 10/2/2016 | 11,1580 | -3,92% | 11,1580 | 11,1580 | 11,1580 | 3 | 34,59 |
| 09/2/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | ,00 | |
| 08/2/2016 | 11,6130 | 0,00% | 11,6130 | 11,6130 | 11,6130 | ,00 | |
| 05/2/2016 | 11,6130 | -1,48% | 11,6130 | 11,6130 | 11,6130 | 10 | 120,00 |
| 04/2/2016 | 11,7870 | 0,00% | 11,7870 | 11,7870 | 11,7870 | ,00 | |
| 03/2/2016 | 11,7870 | 0,00% | 11,7870 | 11,7870 | 11,7870 | ,00 | |
| 02/2/2016 | 11,7870 | -2,80% | 12,1260 | 12,1260 | 11,7870 | 8 | 99,54 |
| 01/2/2016 | 12,1260 | 0,00% | 12,1360 | 12,1360 | 12,1260 | 22 | 263,17 |
| 29/1/2016 | 12,1260 | 0,00% | 12,1260 | 12,1260 | 12,1260 | ,00 | |
| 28/1/2016 | 12,1260 | 0,00% | 12,1260 | 12,1260 | 12,1260 | ,00 | |
| 27/1/2016 | 12,1260 | 0,00% | 12,1260 | 12,1260 | 12,1260 | 2 | 25,06 |
| 26/1/2016 | 12,1260 | -6,28% | 12,9390 | 12,9390 | 12,1260 | 18 | 214,69 |
| 25/1/2016 | 12,9390 | 0,00% | 12,9390 | 12,9390 | 12,9390 | ,00 | |
| 22/1/2016 | 12,9390 | 0,00% | 12,9390 | 12,9390 | 12,9390 | ,00 | |
| 21/1/2016 | 12,9390 | 0,00% | 12,9390 | 12,9390 | 12,9390 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|