| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4000 | -5,07 % | -0,2350 | 194.859 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΜΕΒΑ | 6,1000 | -3,17 % | -0,2000 | 360 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 10 |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | -0,0600 | 41.583 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 2.220 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 455.227 |
| ΒΙΟΣΚ | 2,6600 | -2,21 % | -0,0600 | 6.347 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
Συνεχης ενημερωση
ΕΛΛ.ΤΕΧΝΟΔΟΜΙΚΗ ΑΝΕΜΟΣ Α.Ε ΠΑΡΑΓ.ΗΛ.ΕΝΕΡ (ΑΝΕΜΟΣ)
2,5700 €
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 |
|---|---|---|---|---|---|---|---|
| 11/5/2018 | 1,7650 | 2,92% | 1,7400 | 1,8150 | 1,7400 | 15.460 | ,00 |
| 10/5/2018 | 1,7150 | 1,48% | 1,6900 | 1,7150 | 1,6900 | 10.550 | ,00 |
| 09/5/2018 | 1,6900 | 0,00% | 1,6900 | 1,7250 | 1,6900 | 35.842 | ,00 |
| 08/5/2018 | 1,6900 | -1,17% | 1,6800 | 1,7000 | 1,6500 | 40.257 | ,00 |
| 07/5/2018 | 1,7100 | -0,87% | 1,7000 | 1,7450 | 1,6700 | 24.543 | ,00 |
| 04/5/2018 | 1,7250 | -1,43% | 1,7200 | 1,7400 | 1,7000 | 18.694 | ,00 |
| 03/5/2018 | 1,7500 | -0,85% | 1,7300 | 1,7500 | 1,7300 | 10.200 | ,00 |
| 02/5/2018 | 1,7650 | 0,86% | 1,7350 | 1,7700 | 1,7300 | 13.630 | ,00 |
| 30/4/2018 | 1,7500 | 2,34% | 1,7150 | 1,7550 | 1,7000 | 34.742 | ,00 |
| 27/4/2018 | 1,7100 | 0,88% | 1,7200 | 1,7250 | 1,6700 | 52.543 | ,00 |
| 26/4/2018 | 1,6950 | -0,88% | 1,6700 | 1,7150 | 1,6700 | 11.174 | ,00 |
| 25/4/2018 | 1,7100 | -1,44% | 1,6800 | 1,7100 | 1,6800 | 290 | ,00 |
| 24/4/2018 | 1,7350 | 0,58% | 1,7250 | 1,7350 | 1,7100 | 830 | ,00 |
| 23/4/2018 | 1,7250 | -0,29% | 1,7350 | 1,7400 | 1,7200 | 6.100 | ,00 |
| 20/4/2018 | 1,7300 | 0,00% | 1,7200 | 1,7300 | 1,7000 | 13.820 | ,00 |
| 19/4/2018 | 1,7300 | -0,86% | 1,7400 | 1,7400 | 1,7100 | 3.070 | ,00 |
| 18/4/2018 | 1,7450 | 0,29% | 1,7450 | 1,7450 | 1,7450 | 133 | ,00 |
| 17/4/2018 | 1,7400 | 1,16% | 1,7300 | 1,7400 | 1,7200 | 19.325 | ,00 |
| 16/4/2018 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7000 | 977 | ,00 |
| 13/4/2018 | 1,7200 | 0,58% | 1,7100 | 1,7250 | 1,7100 | 3.272 | ,00 |
| 12/4/2018 | 1,7100 | 0,88% | 1,7000 | 1,7100 | 1,6650 | 3.353 | ,00 |
| 11/4/2018 | 1,6950 | -0,29% | 1,7000 | 1,7050 | 1,6950 | 19.353 | ,00 |
| 10/4/2018 | 1,7000 | -0,29% | 1,7050 | 1,7250 | 1,7000 | 24.848 | ,00 |
| 05/4/2018 | 1,7050 | 2,10% | 1,6900 | 1,7150 | 1,6800 | 4.172 | ,00 |
| 04/4/2018 | 1,6700 | 0,00% | 1,6700 | 1,6900 | 1,6700 | 2.500 | ,00 |
| 03/4/2018 | 1,6700 | -0,60% | 1,6700 | 1,6800 | 1,6500 | 7.556 | ,00 |
| 29/3/2018 | 1,6800 | -0,59% | 1,6800 | 1,6800 | 1,6700 | 10.820 | ,00 |
| 28/3/2018 | 1,6900 | 0,00% | 1,6900 | 1,7050 | 1,6700 | 3.475 | ,00 |
| 27/3/2018 | 1,6900 | -0,59% | 1,7200 | 1,7200 | 1,6800 | 28.689 | ,00 |
| 26/3/2018 | 1,7000 | -2,02% | 1,7200 | 1,7300 | 1,7000 | 73.867 | ,00 |
| 23/3/2018 | 1,7350 | 0,87% | 1,6900 | 1,7350 | 1,6700 | 18.771 | ,00 |
| 22/3/2018 | 1,7200 | -1,15% | 1,7400 | 1,7400 | 1,6800 | 8.743 | ,00 |
| 21/3/2018 | 1,7400 | 0,00% | 1,7500 | 1,7500 | 1,7050 | 34.417 | ,00 |
| 20/3/2018 | 1,7400 | 0,58% | 1,7050 | 1,7400 | 1,7050 | 16.273 | ,00 |
| 19/3/2018 | 1,7300 | -3,35% | 1,7800 | 1,7800 | 1,7250 | 25.983 | ,00 |
| 16/3/2018 | 1,7900 | 1,13% | 1,7700 | 1,7950 | 1,7600 | 20.950 | ,00 |
| 15/3/2018 | 1,7700 | 0,85% | 1,7550 | 1,7900 | 1,7550 | 25.690 | ,00 |
| 14/3/2018 | 1,7550 | -1,40% | 1,7900 | 1,7950 | 1,7550 | 37.921 | ,00 |
| 13/3/2018 | 1,7800 | -0,56% | 1,7800 | 1,7900 | 1,7800 | 30.847 | ,00 |
| 12/3/2018 | 1,7900 | 1,13% | 1,7700 | 1,8100 | 1,7550 | 59.224 | ,00 |
| 09/3/2018 | 1,7700 | 1,14% | 1,7550 | 1,7800 | 1,7550 | 660 | ,00 |
| 08/3/2018 | 1,7500 | 0,00% | 1,7500 | 1,7650 | 1,7500 | 39.500 | ,00 |
| 07/3/2018 | 1,7500 | 1,74% | 1,7200 | 1,7700 | 1,7200 | 20.339 | ,00 |
| 06/3/2018 | 1,7200 | 0,00% | 1,7200 | 1,7500 | 1,7200 | 34.464 | ,00 |
| 05/3/2018 | 1,7200 | -1,71% | 1,7500 | 1,7800 | 1,7200 | 37.541 | ,00 |
| 02/3/2018 | 1,7500 | -3,05% | 1,8000 | 1,8000 | 1,7500 | 78.690 | ,00 |
| 01/3/2018 | 1,8050 | 0,28% | 1,7800 | 1,8150 | 1,7800 | 29.920 | ,00 |
| 28/2/2018 | 1,8000 | 2,56% | 1,7600 | 1,8200 | 1,7600 | 51.191 | ,00 |
| 27/2/2018 | 1,7550 | -1,40% | 1,7500 | 1,8200 | 1,7450 | 26.387 | ,00 |
| 26/2/2018 | 1,7800 | -1,11% | 1,8000 | 1,8000 | 1,7800 | 2.708 | ,00 |
| 23/2/2018 | 1,8000 | 1,12% | 1,8000 | 1,8200 | 1,7800 | 18.748 | ,00 |
| 22/2/2018 | 1,7800 | 2,89% | 1,7400 | 1,8000 | 1,7300 | 72.219 | ,00 |
| 21/2/2018 | 1,7300 | 1,76% | 1,7050 | 1,7300 | 1,7000 | 16.478 | ,00 |
| 20/2/2018 | 1,7000 | -1,73% | 1,7300 | 1,7550 | 1,7000 | 6.840 | ,00 |
| 16/2/2018 | 1,7300 | 0,00% | 1,7300 | 1,7350 | 1,7000 | 67.961 | ,00 |
| 15/2/2018 | 1,7300 | 2,37% | 1,7100 | 1,7300 | 1,7000 | 2.965 | ,00 |
| 14/2/2018 | 1,6900 | -1,17% | 1,6900 | 1,7050 | 1,6900 | 12.395 | ,00 |
| 13/2/2018 | 1,7100 | 0,00% | 1,7000 | 1,7100 | 1,6650 | 19.674 | ,00 |
| 12/2/2018 | 1,7100 | 0,29% | 1,7400 | 1,7400 | 1,7000 | 3.215 | ,00 |
| 09/2/2018 | 1,7050 | -2,01% | 1,7500 | 1,7500 | 1,6800 | 16.860 | ,00 |
| 08/2/2018 | 1,7400 | 0,58% | 1,7450 | 1,7500 | 1,7200 | 7.695 | ,00 |
| 07/2/2018 | 1,7300 | -0,57% | 1,7700 | 1,7750 | 1,7050 | 33.067 | ,00 |
| 06/2/2018 | 1,7400 | -0,57% | 1,7000 | 1,7400 | 1,6500 | 63.848 | ,00 |
| 05/2/2018 | 1,7500 | -1,69% | 1,7050 | 1,7700 | 1,7000 | 48.973 | ,00 |
| 02/2/2018 | 1,7800 | -1,11% | 1,7700 | 1,7900 | 1,7500 | 29.978 | ,00 |
| 01/2/2018 | 1,8000 | 1,69% | 1,7800 | 1,8200 | 1,7800 | 30.115 | ,00 |
| 31/1/2018 | 1,7700 | 2,91% | 1,7600 | 1,7700 | 1,7400 | 53.674 | ,00 |
| 30/1/2018 | 1,7200 | -6,01% | 1,8700 | 1,8700 | 1,7200 | 67.526 | ,00 |
| 29/1/2018 | 1,8300 | -0,54% | 1,8400 | 1,8700 | 1,8200 | 31.347 | ,00 |
| 26/1/2018 | 1,8400 | 0,00% | 1,8800 | 1,8800 | 1,8350 | 43.294 | ,00 |
| 25/1/2018 | 1,8400 | -2,13% | 1,8600 | 1,8900 | 1,8400 | 74.199 | ,00 |
| 24/1/2018 | 1,8800 | 0,53% | 1,8700 | 1,8950 | 1,8500 | 143.831 | ,00 |
| 23/1/2018 | 1,8700 | -0,53% | 1,8800 | 1,8850 | 1,8450 | 45.607 | ,00 |
| 22/1/2018 | 1,8800 | 1,62% | 1,8600 | 1,9200 | 1,8200 | 258.485 | ,00 |
| 19/1/2018 | 1,8500 | 4,82% | 1,7450 | 1,8650 | 1,7400 | 287.166 | ,00 |
| 18/1/2018 | 1,7650 | -0,28% | 1,7700 | 1,7800 | 1,7500 | 16.506 | ,00 |
| 17/1/2018 | 1,7700 | 0,57% | 1,7700 | 1,7700 | 1,7300 | 31.715 | ,00 |
| 16/1/2018 | 1,7600 | 1,15% | 1,7500 | 1,8000 | 1,7500 | 120.728 | ,00 |
| 15/1/2018 | 1,7400 | 3,57% | 1,7000 | 1,7550 | 1,6900 | 109.661 | ,00 |
| 12/1/2018 | 1,6800 | -0,59% | 1,6900 | 1,7100 | 1,6800 | 95.441 | ,00 |
| 11/1/2018 | 1,6900 | -1,17% | 1,7000 | 1,7100 | 1,6850 | 70.611 | ,00 |
| 10/1/2018 | 1,7100 | 1,79% | 1,7200 | 1,7300 | 1,6800 | 108.766 | ,00 |
| 09/1/2018 | 1,6800 | -2,04% | 1,7300 | 1,7300 | 1,6800 | 70.928 | ,00 |
| 08/1/2018 | 1,7150 | 0,00% | 1,7450 | 1,7550 | 1,7050 | 134.685 | ,00 |
| 05/1/2018 | 1,7150 | 7,52% | 1,7000 | 1,7800 | 1,6900 | 313.891 | ,00 |
| 04/1/2018 | 1,5950 | 1,59% | 1,5500 | 1,6100 | 1,5400 | 51.725 | ,00 |
| 03/1/2018 | 1,5700 | -1,26% | 1,6000 | 1,6050 | 1,5400 | 27.871 | ,00 |
| 02/1/2018 | 1,5900 | 2,58% | 1,5300 | 1,5950 | 1,5250 | 10.840 | ,00 |
| 29/12/2017 | 1,5500 | 1,97% | 1,5100 | 1,5500 | 1,5100 | 24.130 | ,00 |
| 28/12/2017 | 1,5200 | -3,80% | 1,5750 | 1,5750 | 1,5200 | 117.768 | ,00 |
| 27/12/2017 | 1,5800 | 1,94% | 1,5500 | 1,5900 | 1,5200 | 58.438 | ,00 |
| 22/12/2017 | 1,5500 | 0,00% | 1,5300 | 1,5500 | 1,5100 | 12.376 | ,00 |
| 21/12/2017 | 1,5500 | 0,98% | 1,5200 | 1,5600 | 1,5200 | 34.550 | ,00 |
| 20/12/2017 | 1,5350 | 0,33% | 1,4850 | 1,5350 | 1,4850 | 8.445 | ,00 |
| 19/12/2017 | 1,5300 | 2,00% | 1,5000 | 1,5300 | 1,5000 | 15.645 | ,00 |
| 18/12/2017 | 1,5000 | 3,09% | 1,4900 | 1,5250 | 1,4650 | 115.656 | ,00 |
| 15/12/2017 | 1,4550 | -3,00% | 1,5000 | 1,5000 | 1,4550 | 1.550 | ,00 |
| 14/12/2017 | 1,5000 | 2,74% | 1,4500 | 1,5000 | 1,4500 | 13.652 | ,00 |
| 13/12/2017 | 1,4600 | 0,69% | 1,4500 | 1,4700 | 1,4250 | 18.920 | ,00 |
| 12/12/2017 | 1,4500 | -1,36% | 1,4700 | 1,4700 | 1,4100 | 16.277 | ,00 |
| 11/12/2017 | 1,4700 | 0,00% | 1,4200 | 1,4700 | 1,4000 | 17.713 | ,00 |
| 08/12/2017 | 1,4700 | 0,68% | 1,4700 | 1,4700 | 1,4700 | 10 | ,00 |
| 07/12/2017 | 1,4600 | 2,10% | 1,4200 | 1,4600 | 1,4200 | 5.095 | ,00 |
| 06/12/2017 | 1,4300 | -3,38% | 1,4400 | 1,4500 | 1,4200 | 2.250 | ,00 |
| 05/12/2017 | 1,4800 | 0,00% | 1,4500 | 1,4800 | 1,4400 | 1.170 | ,00 |
| 04/12/2017 | 1,4800 | 0,00% | 1,4900 | 1,5100 | 1,4600 | 13.492 | ,00 |
| 01/12/2017 | 1,4800 | 2,78% | 1,4700 | 1,4800 | 1,4400 | 65.915 | ,00 |
| 30/11/2017 | 1,4400 | -1,37% | 1,4300 | 1,4400 | 1,4000 | 12.288 | ,00 |
| 29/11/2017 | 1,4600 | 0,00% | 1,4300 | 1,4600 | 1,4200 | 2.933 | ,00 |
| 28/11/2017 | 1,4600 | 3,55% | 1,4100 | 1,4600 | 1,4100 | 11.818 | ,00 |
| 27/11/2017 | 1,4100 | -0,70% | 1,4100 | 1,4100 | 1,4000 | 2.276 | ,00 |
| 24/11/2017 | 1,4200 | 0,00% | 1,4000 | 1,4200 | 1,4000 | 6.300 | ,00 |
| 23/11/2017 | 1,4200 | 3,65% | 1,3600 | 1,4400 | 1,3600 | 38.956 | ,00 |
| 22/11/2017 | 1,3700 | 0,00% | 1,3400 | 1,3700 | 1,3400 | 3.125 | ,00 |
| 21/11/2017 | 1,3700 | 2,24% | 1,3900 | 1,3900 | 1,3500 | 2.531 | ,00 |
| 20/11/2017 | 1,3400 | -2,90% | 1,3500 | 1,3600 | 1,3100 | 17.560 | ,00 |
| 17/11/2017 | 1,3800 | 1,47% | 1,3600 | 1,3800 | 1,3300 | 6.571 | ,00 |
| 16/11/2017 | 1,3600 | -0,73% | 1,3600 | 1,3700 | 1,3500 | 7.077 | ,00 |
| 15/11/2017 | 1,3700 | -2,14% | 1,4100 | 1,4100 | 1,3600 | 30.939 | ,00 |
| 14/11/2017 | 1,4000 | 0,72% | 1,3900 | 1,4000 | 1,3600 | 6.150 | ,00 |
| 13/11/2017 | 1,3900 | -2,11% | 1,4200 | 1,4500 | 1,3900 | 32.600 | ,00 |
| 10/11/2017 | 1,4200 | 0,00% | 1,4100 | 1,4300 | 1,3800 | 66.950 | ,00 |
| 09/11/2017 | 1,4200 | 1,43% | 1,4000 | 1,4200 | 1,3900 | 1.248 | ,00 |
| 08/11/2017 | 1,4000 | 0,00% | 1,4100 | 1,4200 | 1,3900 | 2.502 | ,00 |
| 07/11/2017 | 1,4000 | -0,71% | 1,4000 | 1,4500 | 1,4000 | 23.107 | ,00 |
| 06/11/2017 | 1,4100 | -0,70% | 1,3800 | 1,4100 | 1,3800 | 16.806 | ,00 |
| 03/11/2017 | 1,4200 | 2,16% | 1,4000 | 1,4200 | 1,4000 | 600 | ,00 |
| 02/11/2017 | 1,3900 | -0,71% | 1,4200 | 1,4200 | 1,3900 | 4.521 | ,00 |
| 01/11/2017 | 1,4000 | -1,41% | 1,4200 | 1,4400 | 1,4000 | 6.270 | ,00 |
| 31/10/2017 | 1,4200 | -0,70% | 1,4000 | 1,4200 | 1,3900 | 18.350 | 26.009,50 |
| 30/10/2017 | 1,4300 | 0,70% | 1,4100 | 1,4300 | 1,3900 | 14.400 | ,00 |
| 27/10/2017 | 1,4200 | -0,70% | 1,4100 | 1,4300 | 1,4100 | 750 | ,00 |
| 26/10/2017 | 1,4300 | 0,70% | 1,4300 | 1,4400 | 1,4100 | 11.500 | ,00 |
| 25/10/2017 | 1,4200 | 1,43% | 1,4300 | 1,4300 | 1,4200 | 30.550 | ,00 |
| 24/10/2017 | 1,4000 | -2,78% | 1,4000 | 1,4300 | 1,4000 | 206.178 | ,00 |
| 23/10/2017 | 1,4400 | -1,37% | 1,4100 | 1,4400 | 1,3900 | 16.371 | ,00 |
| 20/10/2017 | 1,4600 | 2,82% | 1,4600 | 1,4600 | 1,4600 | 2 | ,00 |
| 19/10/2017 | 1,4200 | -2,07% | 1,4200 | 1,4200 | 1,4100 | 10.750 | ,00 |
| 18/10/2017 | 1,4500 | 0,00% | 1,4600 | 1,4700 | 1,4500 | 36.210 | ,00 |
| 17/10/2017 | 1,4500 | 1,40% | 1,4400 | 1,4600 | 1,4400 | 18.349 | ,00 |
| 16/10/2017 | 1,4300 | 0,70% | 1,4300 | 1,4600 | 1,3900 | 19.300 | ,00 |
| 13/10/2017 | 1,4200 | 1,43% | 1,4200 | 1,4400 | 1,4200 | 26.104 | ,00 |
| 12/10/2017 | 1,4000 | 1,45% | 1,3800 | 1,4200 | 1,3800 | 141.696 | ,00 |
| 11/10/2017 | 1,3800 | 1,47% | 1,3600 | 1,3800 | 1,3600 | 14.430 | ,00 |
| 10/10/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3500 | 14.610 | ,00 |
| 09/10/2017 | 1,3600 | 0,74% | 1,3800 | 1,3800 | 1,3600 | 5.009 | ,00 |
| 06/10/2017 | 1,3500 | 0,00% | 1,3500 | 1,3700 | 1,3500 | 48.410 | ,00 |
| 05/10/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 30.479 | ,00 |
| 04/10/2017 | 1,3500 | 0,00% | 1,3900 | 1,3900 | 1,3500 | 8.250 | ,00 |
| 03/10/2017 | 1,3500 | 0,75% | 1,3400 | 1,3600 | 1,3400 | 8.048 | ,00 |
| 02/10/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3300 | 7.406 | ,00 |
| 29/9/2017 | 1,3400 | 0,00% | 1,3400 | 1,3500 | 1,3300 | 11.851 | ,00 |
| 28/9/2017 | 1,3400 | 0,75% | 1,3500 | 1,3500 | 1,3300 | 9.095 | ,00 |
| 27/9/2017 | 1,3300 | 0,76% | 1,3700 | 1,3700 | 1,3100 | 9.670 | ,00 |
| 26/9/2017 | 1,3200 | 2,33% | 1,2700 | 1,3500 | 1,2700 | 23.465 | ,00 |
| 25/9/2017 | 1,2900 | -4,44% | 1,3500 | 1,3500 | 1,2900 | 23.866 | ,00 |
| 22/9/2017 | 1,3500 | 1,50% | 1,3400 | 1,3500 | 1,3300 | 3.008 | ,00 |
| 21/9/2017 | 1,3300 | 0,00% | 1,3400 | 1,3600 | 1,3300 | 11.702 | ,00 |
| 20/9/2017 | 1,3300 | 0,76% | 1,3600 | 1,3600 | 1,2700 | 57.806 | ,00 |
| 19/9/2017 | 1,3200 | 3,94% | 1,2900 | 1,3300 | 1,2700 | 126.281 | ,00 |
| 18/9/2017 | 1,2700 | -1,55% | 1,2900 | 1,3100 | 1,2500 | 30.677 | ,00 |
| 15/9/2017 | 1,2900 | -7,19% | 1,3500 | 1,3800 | 1,2800 | 114.565 | ,00 |
| 14/9/2017 | 1,3900 | 0,00% | 1,3700 | 1,4000 | 1,3400 | 30.218 | ,00 |
| 13/9/2017 | 1,3900 | 0,72% | 1,3800 | 1,3900 | 1,3800 | 3.156 | ,00 |
| 12/9/2017 | 1,3800 | 0,73% | 1,3800 | 1,4000 | 1,3800 | 8.432 | ,00 |
| 11/9/2017 | 1,3700 | -0,72% | 1,3800 | 1,3900 | 1,3500 | 11.233 | ,00 |
| 08/9/2017 | 1,3800 | -2,82% | 1,4300 | 1,4300 | 1,3800 | 19.221 | ,00 |
| 07/9/2017 | 1,4200 | 0,00% | 1,4200 | 1,4300 | 1,4000 | 8.223 | ,00 |
| 06/9/2017 | 1,4200 | 2,16% | 1,3800 | 1,4200 | 1,3800 | 9.456 | ,00 |
| 05/9/2017 | 1,3900 | -1,42% | 1,4200 | 1,4300 | 1,3800 | 12.153 | ,00 |
| 04/9/2017 | 1,4100 | 0,00% | 1,4200 | 1,4200 | 1,3900 | 12.515 | ,00 |
| 01/9/2017 | 1,4100 | 0,00% | 1,4000 | 1,4400 | 1,4000 | 7.754 | ,00 |
| 31/8/2017 | 1,4100 | -3,42% | 1,4800 | 1,4800 | 1,4100 | 27.803 | ,00 |
| 30/8/2017 | 1,4600 | 1,39% | 1,4800 | 1,4800 | 1,4500 | 1.653 | ,00 |
| 29/8/2017 | 1,4400 | -2,04% | 1,5000 | 1,5000 | 1,4400 | 17.556 | ,00 |
| 28/8/2017 | 1,4700 | -1,34% | 1,4800 | 1,4900 | 1,4600 | 3.450 | ,00 |
| 25/8/2017 | 1,4900 | -1,32% | 1,5100 | 1,5100 | 1,4700 | 2.600 | ,00 |
| 24/8/2017 | 1,5100 | -1,31% | 1,4900 | 1,5300 | 1,4900 | 9.830 | ,00 |
| 23/8/2017 | 1,5300 | 4,08% | 1,5300 | 1,5500 | 1,5000 | 42.776 | ,00 |
| 22/8/2017 | 1,4700 | -2,00% | 1,5200 | 1,5300 | 1,4700 | 3.324 | ,00 |
| 21/8/2017 | 1,5000 | 0,67% | 1,4800 | 1,5000 | 1,4700 | 1.179 | ,00 |
| 18/8/2017 | 1,4900 | -1,32% | 1,5300 | 1,5300 | 1,4900 | 1.303 | ,00 |
| 17/8/2017 | 1,5100 | -1,31% | 1,5300 | 1,5300 | 1,5100 | 2.626 | ,00 |
| 16/8/2017 | 1,5300 | 2,00% | 1,5200 | 1,5500 | 1,5200 | 92.923 | ,00 |
| 14/8/2017 | 1,5000 | 0,67% | 1,4900 | 1,5200 | 1,4700 | 31.627 | ,00 |
| 11/8/2017 | 1,4900 | -2,61% | 1,4900 | 1,5100 | 1,4800 | 9.471 | ,00 |
| 10/8/2017 | 1,5300 | 0,00% | 1,5400 | 1,5400 | 1,5100 | 11.999 | ,00 |
| 09/8/2017 | 1,5300 | 1,32% | 1,4900 | 1,5400 | 1,4800 | 36.393 | ,00 |
| 08/8/2017 | 1,5100 | -1,31% | 1,5200 | 1,5300 | 1,4900 | 107.330 | ,00 |
| 07/8/2017 | 1,5300 | 0,66% | 1,5400 | 1,5500 | 1,4900 | 1.602 | ,00 |
| 04/8/2017 | 1,5200 | 1,33% | 1,5200 | 1,5400 | 1,4800 | 31.059 | ,00 |
| 03/8/2017 | 1,5000 | 0,67% | 1,4900 | 1,5100 | 1,4900 | 4.672 | ,00 |
| 02/8/2017 | 1,4900 | 0,68% | 1,5100 | 1,5300 | 1,4800 | 42.889 | ,00 |
| 01/8/2017 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4400 | 10.781 | ,00 |
| 31/7/2017 | 1,4800 | -2,63% | 1,4800 | 1,5000 | 1,4500 | 8.197 | 12.044,63 |
| 28/7/2017 | 1,5200 | -1,30% | 1,5400 | 1,5400 | 1,4800 | 6.950 | ,00 |
| 27/7/2017 | 1,5400 | 0,65% | 1,5500 | 1,5500 | 1,5000 | 15.186 | ,00 |
| 26/7/2017 | 1,5300 | -1,92% | 1,5600 | 1,5700 | 1,5000 | 50.182 | ,00 |
| 25/7/2017 | 1,5600 | -2,50% | 1,6000 | 1,6000 | 1,5200 | 52.507 | ,00 |
| 24/7/2017 | 1,6000 | 1,91% | 1,5700 | 1,6000 | 1,5600 | 114.322 | ,00 |
| 21/7/2017 | 1,5700 | 1,29% | 1,5300 | 1,5700 | 1,5300 | 13.260 | ,00 |
| 20/7/2017 | 1,5500 | 0,65% | 1,5200 | 1,5500 | 1,5100 | 152.534 | ,00 |
| 19/7/2017 | 1,5400 | 0,65% | 1,5200 | 1,5400 | 1,5000 | 33.545 | ,00 |
| 18/7/2017 | 1,5300 | 0,00% | 1,5300 | 1,5400 | 1,5100 | 10.010 | ,00 |
| 17/7/2017 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5100 | 69.950 | ,00 |
| 14/7/2017 | 1,5300 | 1,32% | 1,5100 | 1,5300 | 1,5000 | 13.897 | ,00 |
| 13/7/2017 | 1,5100 | 0,00% | 1,5300 | 1,5300 | 1,5100 | 4.870 | ,00 |
| 12/7/2017 | 1,5100 | 0,67% | 1,5000 | 1,5400 | 1,5000 | 19.116 | ,00 |
| 11/7/2017 | 1,5000 | -3,23% | 1,5300 | 1,5400 | 1,5000 | 63.082 | ,00 |
| 10/7/2017 | 1,5500 | 1,31% | 1,5200 | 1,5600 | 1,5000 | 39.509 | ,00 |
| 07/7/2017 | 1,5300 | -1,92% | 1,5800 | 1,5800 | 1,5300 | 13.785 | ,00 |
| 06/7/2017 | 1,5600 | -0,64% | 1,5900 | 1,6000 | 1,5500 | 33.687 | ,00 |
| 05/7/2017 | 1,5700 | 1,95% | 1,5700 | 1,5900 | 1,5400 | 88.494 | ,00 |
| 04/7/2017 | 1,5400 | 1,99% | 1,5500 | 1,5600 | 1,5200 | 13.271 | ,00 |
| 03/7/2017 | 1,5100 | 0,00% | 1,5100 | 1,5400 | 1,5000 | 21.387 | ,00 |
| 30/6/2017 | 1,5100 | -0,66% | 1,5300 | 1,5300 | 1,5000 | 39.332 | ,00 |
| 29/6/2017 | 1,5200 | -3,80% | 1,5600 | 1,5600 | 1,5000 | 174.683 | ,00 |
| 28/6/2017 | 1,5800 | -0,63% | 1,5800 | 1,6400 | 1,5800 | 297.651 | ,00 |
| 27/6/2017 | 1,5900 | 0,63% | 1,5800 | 1,5900 | 1,5400 | 125.525 | ,00 |
| 26/6/2017 | 1,5800 | 2,60% | 1,5400 | 1,5800 | 1,5000 | 121.887 | ,00 |
| 23/6/2017 | 1,5400 | -0,65% | 1,5300 | 1,6000 | 1,5000 | 271.380 | ,00 |
| 22/6/2017 | 1,5500 | 5,44% | 1,4600 | 1,5500 | 1,4600 | 272.449 | ,00 |
| 21/6/2017 | 1,4700 | 1,38% | 1,4400 | 1,4800 | 1,4400 | 38.186 | ,00 |
| 20/6/2017 | 1,4500 | 4,32% | 1,3900 | 1,4500 | 1,3900 | 99.329 | ,00 |
| 19/6/2017 | 1,3900 | 0,72% | 1,3800 | 1,3900 | 1,3700 | 42.732 | ,00 |
| 16/6/2017 | 1,3800 | 1,47% | 1,3500 | 1,4000 | 1,3500 | 40.237 | ,00 |
| 15/6/2017 | 1,3600 | -1,45% | 1,3800 | 1,3800 | 1,3400 | 11.850 | ,00 |
| 14/6/2017 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3500 | 19.392 | ,00 |
| 13/6/2017 | 1,3800 | 0,00% | 1,3700 | 1,3900 | 1,3600 | 10.670 | ,00 |
| 12/6/2017 | 1,3800 | 0,73% | 1,3500 | 1,3800 | 1,3500 | 51.422 | ,00 |
| 09/6/2017 | 1,3700 | 0,00% | 1,3400 | 1,3800 | 1,3400 | 33.449 | ,00 |
| 08/6/2017 | 1,3700 | 1,48% | 1,3500 | 1,3700 | 1,3400 | 18.031 | ,00 |
| 07/6/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3300 | 15.520 | ,00 |
| 06/6/2017 | 1,3500 | 0,00% | 1,3500 | 1,3600 | 1,3100 | 46.594 | ,00 |
| 02/6/2017 | 1,3500 | 0,00% | 1,3500 | 1,3600 | 1,3400 | 10.505 | ,00 |
| 01/6/2017 | 1,3500 | 0,75% | 1,3700 | 1,3700 | 1,3500 | 20.175 | ,00 |
| 31/5/2017 | 1,3400 | -0,74% | 1,3500 | 1,3700 | 1,3400 | 52.724 | ,00 |
| 30/5/2017 | 1,3500 | -1,46% | 1,3600 | 1,3700 | 1,3500 | 55.911 | ,00 |
| 29/5/2017 | 1,3700 | -0,72% | 1,3500 | 1,3800 | 1,3500 | 20.814 | ,00 |
| 26/5/2017 | 1,3800 | 0,00% | 1,4000 | 1,4000 | 1,3500 | 19.479 | ,00 |
| 25/5/2017 | 1,3800 | -1,43% | 1,4000 | 1,4000 | 1,3500 | 35.450 | ,00 |
| 24/5/2017 | 1,4000 | 0,00% | 1,4000 | 1,4400 | 1,3600 | 30.139 | ,00 |
| 23/5/2017 | 1,4000 | 2,19% | 1,3300 | 1,4400 | 1,3100 | 255.325 | ,00 |
| 22/5/2017 | 1,3700 | 2,24% | 1,3400 | 1,3700 | 1,3200 | 138.380 | ,00 |
| 19/5/2017 | 1,3400 | 1,52% | 1,3100 | 1,3500 | 1,3100 | 29.824 | ,00 |
| 18/5/2017 | 1,3200 | 1,54% | 1,3000 | 1,3200 | 1,2900 | 32.192 | ,00 |
| 17/5/2017 | 1,3000 | 1,56% | 1,2800 | 1,3400 | 1,2700 | 126.076 | ,00 |
| 16/5/2017 | 1,2800 | 0,00% | 1,2700 | 1,3000 | 1,2700 | 19.640 | ,00 |
| 15/5/2017 | 1,2800 | -0,78% | 1,2900 | 1,3000 | 1,2700 | 11.866 | ,00 |
| 12/5/2017 | 1,2900 | 4,88% | 1,2300 | 1,3000 | 1,2300 | 77.422 | ,00 |
| 11/5/2017 | 1,2300 | -2,38% | 1,2400 | 1,2700 | 1,2300 | 50.874 | ,00 |
| 10/5/2017 | 1,2600 | 2,44% | 1,2300 | 1,2700 | 1,2300 | 73.054 | ,00 |
| 09/5/2017 | 1,2300 | 0,82% | 1,2300 | 1,2600 | 1,2100 | 57.135 | ,00 |
| 08/5/2017 | 1,2200 | 0,00% | 1,2300 | 1,2300 | 1,2200 | 30.535 | ,00 |
| 05/5/2017 | 1,2200 | 0,00% | 1,2100 | 1,2300 | 1,2100 | 27.145 | ,00 |
| 04/5/2017 | 1,2200 | 1,67% | 1,2000 | 1,2300 | 1,1900 | 98.157 | ,00 |
| 03/5/2017 | 1,2000 | -1,64% | 1,2000 | 1,2300 | 1,1800 | 134.892 | ,00 |
| 02/5/2017 | 1,2200 | 0,83% | 1,2100 | 1,2500 | 1,2000 | 76.518 | ,00 |
| 28/4/2017 | 1,2100 | 3,42% | 1,1700 | 1,2100 | 1,1700 | 115.506 | ,00 |
| 27/4/2017 | 1,1700 | 0,00% | 1,1700 | 1,1800 | 1,1500 | 37.844 | ,00 |
| 26/4/2017 | 1,1700 | -0,85% | 1,1700 | 1,1800 | 1,1600 | 20.554 | ,00 |
| 25/4/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1600 | 45.183 | ,00 |
| 24/4/2017 | 1,1800 | -0,84% | 1,1900 | 1,2200 | 1,1700 | 58.371 | ,00 |
| 21/4/2017 | 1,1900 | 1,71% | 1,1700 | 1,1900 | 1,1600 | 15.743 | ,00 |
| 20/4/2017 | 1,1700 | -0,85% | 1,1800 | 1,1800 | 1,1600 | 14.055 | ,00 |
| 19/4/2017 | 1,1800 | -2,48% | 1,2000 | 1,2100 | 1,1800 | 33.257 | ,00 |
| 18/4/2017 | 1,2100 | 0,00% | 1,1900 | 1,2200 | 1,1800 | 54.093 | ,00 |
| 13/4/2017 | 1,2100 | 0,00% | 1,1900 | 1,2200 | 1,1900 | 13.511 | ,00 |
| 12/4/2017 | 1,2100 | -0,82% | 1,2200 | 1,2200 | 1,2000 | 4.380 | ,00 |
| 11/4/2017 | 1,2200 | 0,83% | 1,2200 | 1,2400 | 1,2000 | 17.752 | 21.701,55 |
| 10/4/2017 | 1,2100 | 0,00% | 1,2000 | 1,2300 | 1,2000 | 32.960 | ,00 |
| 07/4/2017 | 1,2100 | 2,54% | 1,1900 | 1,2100 | 1,1800 | 38.681 | ,00 |
| 06/4/2017 | 1,1800 | -1,67% | 1,1900 | 1,2000 | 1,1800 | 14.434 | ,00 |
| 05/4/2017 | 1,2000 | 0,84% | 1,2000 | 1,2200 | 1,1700 | 108.604 | ,00 |
| 04/4/2017 | 1,1900 | 2,59% | 1,1500 | 1,1900 | 1,1300 | 114.079 | ,00 |
| 03/4/2017 | 1,1600 | 0,00% | 1,1500 | 1,1600 | 1,1400 | 12.413 | ,00 |
| 31/3/2017 | 1,1600 | -1,69% | 1,1600 | 1,1700 | 1,1600 | 18.499 | ,00 |
| 30/3/2017 | 1,1800 | 0,00% | 1,1900 | 1,2000 | 1,1700 | 15.870 | ,00 |
| 29/3/2017 | 1,1800 | 1,72% | 1,1700 | 1,2000 | 1,1600 | 75.590 | ,00 |
| 28/3/2017 | 1,1600 | 0,87% | 1,1500 | 1,1600 | 1,1400 | 46.600 | ,00 |
| 27/3/2017 | 1,1500 | 0,00% | 1,1500 | 1,1600 | 1,1300 | 37.136 | ,00 |
| 24/3/2017 | 1,1500 | 0,88% | 1,1300 | 1,1500 | 1,1200 | 14.685 | ,00 |
| 23/3/2017 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1300 | 6.221 | ,00 |
| 22/3/2017 | 1,1500 | 0,00% | 1,1300 | 1,1500 | 1,1300 | 8.820 | ,00 |
| 21/3/2017 | 1,1500 | 1,77% | 1,1300 | 1,1500 | 1,1200 | 18.086 | ,00 |
| 20/3/2017 | 1,1300 | -3,42% | 1,1400 | 1,1600 | 1,1300 | 10.970 | ,00 |
| 17/3/2017 | 1,1700 | 0,86% | 1,1600 | 1,1700 | 1,1400 | 22.901 | ,00 |
| 16/3/2017 | 1,1600 | 2,65% | 1,1600 | 1,1900 | 1,1400 | 63.220 | ,00 |
| 15/3/2017 | 1,1300 | -1,74% | 1,1500 | 1,1500 | 1,1100 | 21.162 | ,00 |
| 14/3/2017 | 1,1500 | -3,36% | 1,1800 | 1,1800 | 1,1500 | 25.988 | ,00 |
| 13/3/2017 | 1,1900 | 0,00% | 1,1900 | 1,2000 | 1,1700 | 24.172 | ,00 |
| 10/3/2017 | 1,1900 | -0,83% | 1,2000 | 1,2000 | 1,1700 | 30.010 | ,00 |
| 09/3/2017 | 1,2000 | 4,35% | 1,1500 | 1,2400 | 1,1500 | 194.516 | ,00 |
| 08/3/2017 | 1,1500 | 2,68% | 1,1400 | 1,1800 | 1,1300 | 109.580 | ,00 |
| 07/3/2017 | 1,1200 | -3,45% | 1,1700 | 1,1700 | 1,1200 | 59.928 | ,00 |
| 06/3/2017 | 1,1600 | -0,85% | 1,1500 | 1,1700 | 1,1500 | 34.043 | ,00 |
| 03/3/2017 | 1,1700 | 1,74% | 1,1400 | 1,1700 | 1,1400 | 13.346 | ,00 |
| 02/3/2017 | 1,1500 | 0,00% | 1,1400 | 1,1600 | 1,1400 | 24.580 | ,00 |
| 01/3/2017 | 1,1500 | 0,00% | 1,1300 | 1,1600 | 1,1300 | 41.790 | ,00 |
| 28/2/2017 | 1,1500 | 0,00% | 1,1300 | 1,1500 | 1,1300 | 34.869 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 827 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 63.375 |
| ΦΑΙΣ | 3,3950 | 3,82 % | 0,1250 | 141.482 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 52.275 |
| ΑΛΜΥ | 5,2400 | 3,15 % | 0,1600 | 10.137 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΟΥΝΤΛ | 0,8120 | 2,53 % | 0,0200 | 19.457 |
| CREDIA | 1,4580 | 2,53 % | 0,0360 | 392.112 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1970 | 1,88 % | 0,0590 | 12.734.426 |
| ΑΛΦΑ | 3,4840 | -0,03 % | -0,0010 | 11.344.246 |
| ΕΤΕ | 11,9300 | -0,25 % | -0,0300 | 10.188.797 |
| ΠΕΙΡ | 6,8200 | -0,12 % | -0,0080 | 9.010.088 |
| MTLN | 50,9000 | -1,26 % | -0,6500 | 6.797.263 |
| AKTR | 7,6700 | -1,41 % | -0,1100 | 6.786.083 |
| ΓΕΚΤΕΡΝΑ | 22,4800 | 1,90 % | 0,4200 | 5.477.527 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 5.258.770 |
| ΟΠΑΠ | 19,0000 | 0,53 % | 0,1000 | 4.797.970 |
| ΜΠΕΛΑ | 32,1400 | 0,63 % | 0,2000 | 3.021.732 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0631 | 0,64 % | 7.656.553 | 483,1χιλ. |
| ΕΥΡΩΒ | 3,1970 | 1,88 % | 3.986.632 | 12,73εκ. |
| ΑΛΦΑ | 3,4840 | -0,03 % | 3.257.061 | 11,34εκ. |
| ΠΕΙΡ | 6,8200 | -0,12 % | 1.317.802 | 9,01εκ. |
| AKTR | 7,6700 | -1,41 % | 877.213 | 6,79εκ. |
| ΕΤΕ | 11,9300 | -0,25 % | 851.837 | 10,19εκ. |
| BOCHGR | 7,4800 | 0,27 % | 700.575 | 5,26εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 700.031 | 289χιλ. |
| ΙΝΛΟΤ | 1,2200 | -0,33 % | 477.095 | 582,1χιλ. |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | 455.227 | 97.380 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0631 | 0,64 % | 7.656.553 | 0,61 % |
| ΤΖΚΑ | 1,3700 | -1,44 % | 16.102 | 0,53 % |
| AKTR | 7,6700 | -1,41 % | 877.213 | 0,43 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 82.255 | 0,42 % |
| ΦΡΛΚ | 4,4000 | -5,07 % | 194.859 | 0,38 % |
| ΕΧΑΕ | 6,9400 | -0,14 % | 202.961 | 0,34 % |
| ΚΥΡΙΟ | 2,2800 | 0,44 % | 25.489 | 0,34 % |
| EIS | 1,2900 | -0,15 % | 48.160 | 0,31 % |
| ΦΑΙΣ | 3,3950 | 3,82 % | 141.482 | 0,31 % |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | 41.583 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 63.375 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 82.255 | 7,73 % |
| ΑΤΕΚ | 1,3400 | -0,74 % | 1.707 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 827 | 7,32 % |
| ΦΑΙΣ | 3,3950 | 3,82 % | 141.482 | 6,57 % |
| ΠΡΟΦ | 7,1500 | 1,56 % | 25.203 | 5,68 % |
| ΦΡΛΚ | 4,4000 | -5,07 % | 194.859 | 5,50 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 12.026 | 5,06 % |
| ΛΑΝΑΚ | 1,4100 | 0,00 % | 118 | 4,96 % |
| ΣΠΙ | 0,6640 | 0,00 % | 210 | 4,82 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|