| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,4000 €
0,0000 (0,00%)
- Άνοιγμα 7,4400
- Υψηλό 7,4600
- Χαμηλό 7,4000
- Όγκος 3.134
- Τζίρος 23.229 €
- Πράξεις 56
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/6/2018 | 6,9000 | 0,00% | 7,5000 | 7,5000 | 6,9000 | 82 | 566,00 |
| 15/6/2018 | 6,9000 | 0,00% | 6,9000 | 7,0000 | 6,7000 | 382 | 2.630,00 |
| 14/6/2018 | 6,9000 | 0,00% | 7,4000 | 7,4000 | 6,9000 | 12 | 83,00 |
| 13/6/2018 | 6,9000 | 1,47% | 6,5500 | 7,2500 | 6,5000 | 235 | 1.558,00 |
| 12/6/2018 | 6,8000 | 0,00% | 7,4000 | 7,4000 | 6,8000 | 421 | 2.863,00 |
| 11/6/2018 | 6,8000 | 1,49% | 7,3000 | 7,3000 | 6,5000 | 2.299 | 15.387,00 |
| 08/6/2018 | 6,7000 | 1,52% | 6,8500 | 6,8500 | 6,6500 | 1.341 | 8.978,00 |
| 07/6/2018 | 6,6000 | 1,54% | 7,1500 | 7,1500 | 6,5000 | 255 | 1.674,00 |
| 06/6/2018 | 6,5000 | -2,99% | 7,3000 | 7,3000 | 6,4000 | 58 | 377,00 |
| 05/6/2018 | 6,7000 | 0,00% | 7,3000 | 7,3000 | 6,3000 | 6.862 | 45.963,00 |
| 04/6/2018 | 6,7000 | 6,35% | 6,8500 | 6,8500 | 6,2500 | 1.833 | 12.248,00 |
| 01/6/2018 | 6,3000 | 0,00% | 6,7500 | 6,7500 | 6,6000 | 13 | 85,00 |
| 31/5/2018 | 6,3000 | 0,00% | 6,2500 | 6,5000 | 6,2000 | 1.521 | 9.578,00 |
| 30/5/2018 | 6,3000 | -3,82% | 6,3000 | 6,9500 | 6,3000 | 116 | 732,00 |
| 29/5/2018 | 6,5500 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 1 | 6,00 |
| 25/5/2018 | 6,5500 | 0,00% | 6,2500 | 6,5500 | 6,2500 | 1.966 | 12.543,00 |
| 24/5/2018 | 6,5500 | 1,55% | 6,2500 | 6,5500 | 6,2500 | 1.554 | 10.039,00 |
| 23/5/2018 | 6,4500 | 0,78% | 6,4500 | 6,5500 | 6,3000 | 2.408 | 15.474,00 |
| 22/5/2018 | 6,4000 | 2,40% | 6,1500 | 6,5000 | 6,1000 | 2.145 | 13.542,00 |
| 21/5/2018 | 6,2500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 7 | 44,00 |
| 18/5/2018 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,1000 | 593 | 3.633,00 |
| 17/5/2018 | 6,2500 | 1,63% | 6,1000 | 6,2500 | 5,9500 | 304 | 1.841,00 |
| 16/5/2018 | 6,1500 | -0,81% | 6,1500 | 6,3000 | 6,1000 | 273 | 1.680,00 |
| 15/5/2018 | 6,2000 | -1,59% | 5,7500 | 6,3500 | 5,7500 | 1.815 | 10.733,00 |
| 14/5/2018 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 11/5/2018 | 6,3000 | -0,79% | 6,3000 | 6,3500 | 6,3000 | 116 | 731,00 |
| 10/5/2018 | 6,3500 | 0,00% | 6,4000 | 6,4000 | 6,1500 | 220 | 1.371,00 |
| 09/5/2018 | 6,3500 | 0,79% | 6,4000 | 6,4000 | 6,2500 | 412 | 2.600,00 |
| 08/5/2018 | 6,3000 | -0,79% | 6,0500 | 6,4000 | 6,0500 | 480 | 2.967,00 |
| 07/5/2018 | 6,3500 | -0,78% | 6,2000 | 6,3500 | 6,2000 | 95 | 592,00 |
| 04/5/2018 | 6,4000 | 1,59% | 6,2000 | 6,4000 | 6,2000 | 167 | 1.057,00 |
| 03/5/2018 | 6,3000 | 0,00% | 6,3500 | 6,4000 | 6,3500 | 17 | 108,00 |
| 02/5/2018 | 6,3000 | -1,56% | 6,4000 | 6,4000 | 6,2000 | 466 | 2.931,00 |
| 30/4/2018 | 6,4000 | 0,00% | 6,2000 | 6,4000 | 6,0500 | 334 | 2.048,00 |
| 27/4/2018 | 6,4000 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 1 | 6,00 |
| 26/4/2018 | 6,4000 | -0,78% | 6,4500 | 6,6500 | 6,3000 | 111 | 709,00 |
| 25/4/2018 | 6,4500 | 1,57% | 6,2000 | 6,5000 | 6,1500 | 1.406 | 8.879,00 |
| 24/4/2018 | 6,3500 | 0,00% | 6,3000 | 6,3500 | 6,1500 | 277 | 1.722,00 |
| 23/4/2018 | 6,3500 | -0,78% | 6,3500 | 6,3500 | 6,3500 | 251 | 1.593,00 |
| 20/4/2018 | 6,4000 | 0,00% | 6,7000 | 6,7000 | 6,4000 | 102 | 653,00 |
| 19/4/2018 | 6,4000 | 0,00% | 6,5500 | 6,5500 | 6,4000 | 3 | 19,00 |
| 18/4/2018 | 6,4000 | 0,00% | 6,1500 | 6,4000 | 6,0500 | 528 | 3.260,00 |
| 17/4/2018 | 6,4000 | 3,23% | 6,2000 | 6,4000 | 6,2000 | 34 | 215,00 |
| 16/4/2018 | 6,2000 | -2,36% | 6,3500 | 6,3500 | 6,2000 | 263 | 1.643,00 |
| 13/4/2018 | 6,3500 | -0,78% | 6,3000 | 6,4500 | 6,3000 | 152 | 962,00 |
| 12/4/2018 | 6,4000 | -1,54% | 6,2500 | 6,4500 | 6,2000 | 563 | 3.588,00 |
| 11/4/2018 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 10/4/2018 | 6,5000 | 2,36% | 6,6000 | 6,6000 | 6,4500 | 221 | 1.430,00 |
| 05/4/2018 | 6,3500 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 1 | 6,00 |
| 04/4/2018 | 6,3500 | 0,00% | 6,6000 | 6,6000 | 6,4000 | 11 | 70,00 |
| 03/4/2018 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 29/3/2018 | 6,3500 | -0,78% | 6,4000 | 6,4000 | 6,3500 | 202 | 1.282,00 |
| 28/3/2018 | 6,4000 | 1,59% | 6,4500 | 6,4500 | 6,1000 | 1.480 | 9.226,00 |
| 27/3/2018 | 6,3000 | -2,33% | 6,6000 | 6,6000 | 6,1000 | 188 | 1.162,00 |
| 26/3/2018 | 6,4500 | 0,00% | 6,1000 | 6,6000 | 6,1000 | 18 | 112,00 |
| 23/3/2018 | 6,4500 | 2,38% | 6,3000 | 6,4500 | 6,3000 | 1.007 | 6.427,00 |
| 22/3/2018 | 6,3000 | 0,80% | 6,1500 | 6,3500 | 6,0000 | 1.424 | 8.709,00 |
| 21/3/2018 | 6,2500 | 0,81% | 6,2500 | 6,3500 | 6,2500 | 388 | 2.426,00 |
| 20/3/2018 | 6,2000 | 0,81% | 6,3500 | 6,3500 | 6,2000 | 134 | 832,00 |
| 19/3/2018 | 6,1500 | -2,38% | 6,1500 | 6,3000 | 6,1000 | 242 | 1.480,00 |
| 16/3/2018 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 102 | 642,00 |
| 15/3/2018 | 6,3000 | 2,44% | 6,1000 | 6,3000 | 6,1000 | 353 | 2.212,00 |
| 14/3/2018 | 6,1500 | -2,38% | 6,2000 | 6,4000 | 6,0500 | 161 | 988,00 |
| 13/3/2018 | 6,3000 | 0,00% | 6,3000 | 6,5500 | 6,2500 | 122 | 771,00 |
| 12/3/2018 | 6,3000 | -1,56% | 6,9000 | 6,9000 | 6,3000 | 107 | 676,00 |
| 09/3/2018 | 6,4000 | 0,00% | 6,6000 | 6,7000 | 6,6000 | 11 | 72,00 |
| 08/3/2018 | 6,4000 | 0,00% | 6,2000 | 6,6000 | 6,2000 | 58 | 370,00 |
| 07/3/2018 | 6,4000 | 2,40% | 6,1500 | 6,4000 | 6,1000 | 1.688 | 10.578,00 |
| 06/3/2018 | 6,2500 | -1,57% | 6,6500 | 6,6500 | 6,2500 | 327 | 2.050,00 |
| 05/3/2018 | 6,3500 | -5,22% | 6,4500 | 6,5000 | 6,3000 | 82 | 521,00 |
| 02/3/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 1 | 6,00 |
| 01/3/2018 | 6,7000 | 6,35% | 6,1500 | 6,7500 | 6,1500 | 369 | 2.331,00 |
| 28/2/2018 | 6,3000 | 0,00% | 6,5500 | 6,6000 | 6,5500 | 3 | 19,00 |
| 27/2/2018 | 6,3000 | -4,55% | 6,9000 | 6,9000 | 6,3000 | 511 | 3.228,00 |
| 26/2/2018 | 6,6000 | 0,00% | 6,9000 | 6,9000 | 6,7500 | 8 | 54,00 |
| 23/2/2018 | 6,6000 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 1 | 6,00 |
| 22/2/2018 | 6,6000 | 4,76% | 6,1500 | 6,6500 | 6,1500 | 953 | 5.989,00 |
| 21/2/2018 | 6,3000 | 0,00% | 6,1000 | 6,3000 | 6,1000 | 391 | 2.456,00 |
| 20/2/2018 | 6,3000 | 0,00% | 6,4500 | 6,4500 | 6,3000 | 314 | 1.980,00 |
| 16/2/2018 | 6,3000 | -0,79% | 6,3500 | 6,6000 | 6,2000 | 1.274 | 8.126,00 |
| 15/2/2018 | 6,3500 | 0,00% | 6,3500 | 6,5500 | 6,3500 | 170 | 1.079,00 |
| 14/2/2018 | 6,3500 | 0,79% | 6,3000 | 6,6000 | 6,3000 | 75 | 477,00 |
| 13/2/2018 | 6,3000 | -3,08% | 6,4500 | 6,5500 | 6,2500 | 445 | 2.843,00 |
| 12/2/2018 | 6,5000 | 0,00% | 6,1500 | 6,5000 | 6,0000 | 225 | 1.382,00 |
| 09/2/2018 | 6,5000 | 0,78% | 6,4500 | 6,6500 | 6,4500 | 612 | 3.974,00 |
| 08/2/2018 | 6,4500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 4 | 26,00 |
| 07/2/2018 | 6,4500 | 0,00% | 6,7500 | 6,7500 | 6,7000 | 11 | 73,00 |
| 06/2/2018 | 6,4500 | 0,00% | 6,3000 | 6,5000 | 6,2500 | 243 | 1.539,00 |
| 05/2/2018 | 6,4500 | -0,77% | 6,4000 | 6,7500 | 6,4000 | 993 | 6.441,00 |
| 02/2/2018 | 6,5000 | 0,00% | 6,9000 | 6,9000 | 6,4500 | 100 | 648,00 |
| 01/2/2018 | 6,5000 | 1,56% | 6,4500 | 6,6000 | 6,4000 | 774 | 5.015,00 |
| 31/1/2018 | 6,4000 | -1,54% | 6,5000 | 6,5500 | 6,4000 | 437 | 2.821,00 |
| 30/1/2018 | 6,5000 | -0,76% | 6,6000 | 6,7000 | 6,5000 | 589 | 3.881,00 |
| 29/1/2018 | 6,5500 | 1,55% | 6,8000 | 6,8000 | 6,4500 | 209 | 1.384,00 |
| 26/1/2018 | 6,4500 | -3,01% | 7,2500 | 7,2500 | 6,2000 | 1.402 | 9.388,00 |
| 25/1/2018 | 6,6500 | -1,48% | 6,5000 | 6,8000 | 6,4500 | 200 | 1.314,00 |
| 24/1/2018 | 6,7500 | 0,75% | 6,5500 | 6,7500 | 6,5000 | 243 | 1.591,00 |
| 23/1/2018 | 6,7000 | 3,08% | 6,6000 | 6,7500 | 6,4500 | 548 | 3.609,00 |
| 22/1/2018 | 6,5000 | -1,52% | 6,6000 | 6,6500 | 6,4000 | 1.240 | 8.040,00 |
| 19/1/2018 | 6,6000 | -5,04% | 6,6000 | 6,6000 | 6,4500 | 665 | 4.308,00 |
| 18/1/2018 | 6,9500 | 8,59% | 7,0000 | 7,0000 | 6,9500 | 102 | 708,00 |
| 17/1/2018 | 6,4000 | 0,00% | 6,4000 | 6,5000 | 6,4000 | 221 | 1.417,00 |
| 16/1/2018 | 6,4000 | 0,79% | 6,4000 | 6,5500 | 6,2500 | 561 | 3.582,00 |
| 15/1/2018 | 6,3500 | 1,60% | 6,2000 | 6,4000 | 6,2000 | 556 | 3.497,00 |
| 12/1/2018 | 6,2500 | 0,00% | 6,7500 | 6,7500 | 6,2000 | 272 | 1.694,00 |
| 11/1/2018 | 6,2500 | -2,34% | 6,2500 | 6,5000 | 6,2000 | 179 | 1.116,00 |
| 10/1/2018 | 6,4000 | -0,78% | 6,8000 | 6,8000 | 6,3500 | 58 | 371,00 |
| 09/1/2018 | 6,4500 | 4,03% | 6,6500 | 6,6500 | 6,2000 | 1.008 | 6.417,00 |
| 08/1/2018 | 6,2000 | 0,81% | 6,4500 | 6,4500 | 6,2000 | 242 | 1.501,00 |
| 05/1/2018 | 6,1500 | 0,00% | 6,4500 | 6,4500 | 6,1500 | 24 | 148,00 |
| 04/1/2018 | 6,1500 | 0,82% | 6,6000 | 6,6000 | 6,1500 | 330 | 2.034,00 |
| 03/1/2018 | 6,1000 | -2,40% | 6,1500 | 6,4000 | 6,1000 | 296 | 1.808,00 |
| 02/1/2018 | 6,2500 | 0,81% | 6,3000 | 6,3000 | 6,0500 | 75 | 467,00 |
| 29/12/2017 | 6,2000 | -4,62% | 6,2000 | 6,4000 | 6,2000 | 452 | 2.802,00 |
| 28/12/2017 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 27/12/2017 | 6,5000 | 7,44% | 6,4000 | 6,5000 | 6,4000 | 550 | 3.523,00 |
| 22/12/2017 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 21/12/2017 | 6,0500 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 4 | 25,00 |
| 20/12/2017 | 6,0500 | 0,00% | 6,2000 | 6,2000 | 6,0500 | 100 | 605,00 |
| 19/12/2017 | 6,0500 | 0,00% | 6,0500 | 6,2500 | 6,0500 | 412 | 2.492,00 |
| 18/12/2017 | 6,0500 | 0,00% | 6,2500 | 6,2500 | 6,0500 | 350 | 2.117,00 |
| 15/12/2017 | 6,0500 | 0,00% | 6,0500 | 6,2500 | 6,0500 | 2.537 | 15.349,00 |
| 14/12/2017 | 6,0500 | 0,00% | 6,2000 | 6,2000 | 6,0000 | 102 | 615,00 |
| 13/12/2017 | 6,0500 | 0,00% | 6,2500 | 6,2500 | 6,0500 | 551 | 3.338,00 |
| 12/12/2017 | 6,0500 | -3,20% | 6,1000 | 6,4000 | 6,0000 | 8.093 | 49.535,00 |
| 11/12/2017 | 6,2500 | 2,63% | 6,4500 | 6,4500 | 6,1000 | 371 | 2.340,00 |
| 08/12/2017 | 6,0900 | -1,62% | 6,0100 | 6,2000 | 6,0100 | 84 | 511,00 |
| 07/12/2017 | 6,1900 | 0,16% | 6,1800 | 6,3100 | 6,1800 | 44 | 272,00 |
| 06/12/2017 | 6,1800 | -5,65% | 6,2100 | 6,3900 | 6,0100 | 1.134 | 7.005,00 |
| 05/12/2017 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 04/12/2017 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 01/12/2017 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 21 | 137,00 |
| 30/11/2017 | 6,5500 | 5,14% | 6,5500 | 6,5500 | 6,5400 | 541 | 3.543,00 |
| 29/11/2017 | 6,2300 | -18,88% | 6,2300 | 6,2300 | 6,2300 | 591 | 3.681,00 |
| 28/11/2017 | 7,6800 | 0,00% | 7,6800 | 7,6800 | 7,6800 | 1 | 7,00 |
| 27/11/2017 | 7,6800 | 20,00% | 7,6800 | 7,6800 | 7,2900 | 223 | 1.712,00 |
| 24/11/2017 | 6,4000 | 2,40% | 6,4000 | 6,4000 | 6,4000 | 31 | 198,00 |
| 23/11/2017 | 6,2500 | -10,71% | 6,2200 | 6,3000 | 6,2200 | 257 | 1.607,00 |
| 22/11/2017 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 1 | 7,00 |
| 21/11/2017 | 7,0000 | 15,89% | 7,0000 | 7,0000 | 7,0000 | 500 | 3.500,00 |
| 20/11/2017 | 6,0400 | 0,00% | 6,0400 | 6,0400 | 5,9000 | 1.120 | 6.762,00 |
| 17/11/2017 | 6,0400 | 0,17% | 6,5700 | 6,5700 | 6,0300 | 82 | 495,00 |
| 16/11/2017 | 6,0300 | 0,33% | 6,0100 | 6,3400 | 5,7100 | 180 | 1.085,00 |
| 15/11/2017 | 6,0100 | -3,84% | 6,0100 | 6,0100 | 6,0100 | 770 | 4.627,00 |
| 14/11/2017 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 200 | 1.250,00 |
| 13/11/2017 | 6,2500 | 0,81% | 6,2500 | 6,2700 | 6,2500 | 28 | 175,00 |
| 10/11/2017 | 6,2000 | -1,59% | 6,2000 | 6,2000 | 6,2000 | 330 | 2.046,00 |
| 09/11/2017 | 6,3000 | -4,40% | 6,3000 | 6,3900 | 6,3000 | 2.941 | 18.533,00 |
| 08/11/2017 | 6,5900 | 9,83% | 6,5900 | 6,5900 | 6,5900 | 1 | 6,00 |
| 07/11/2017 | 6,0000 | -0,50% | 6,5900 | 6,5900 | 6,0000 | 439 | 2.634,00 |
| 06/11/2017 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | 147 | 886,00 |
| 03/11/2017 | 6,0300 | -5,78% | 6,0100 | 6,0900 | 6,0100 | 86 | 518,00 |
| 02/11/2017 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 01/11/2017 | 6,4000 | 9,40% | 6,4000 | 6,4000 | 6,4000 | 1 | 6,00 |
| 31/10/2017 | 5,8500 | -3,31% | 5,8500 | 5,8500 | 5,8500 | 88 | 514,80 |
| 30/10/2017 | 6,0500 | 7,46% | 6,0500 | 6,0500 | 6,0500 | 1 | 6,00 |
| 27/10/2017 | 5,6300 | 0,36% | 5,6100 | 5,9900 | 5,6100 | 1.042 | 5.861,00 |
| 26/10/2017 | 5,6100 | -1,92% | 5,6100 | 5,6100 | 5,6100 | 30 | 168,00 |
| 25/10/2017 | 5,7200 | -5,61% | 5,7200 | 5,7200 | 5,7200 | 1 | 5,00 |
| 24/10/2017 | 6,0600 | -0,98% | 6,0900 | 6,0900 | 6,0500 | 1.090 | 6.602,00 |
| 23/10/2017 | 6,1200 | 2,00% | 6,2000 | 6,2000 | 6,1000 | 670 | 4.102,00 |
| 20/10/2017 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 10 | 60,00 |
| 19/10/2017 | 6,0000 | -2,28% | 6,1400 | 6,1400 | 6,0000 | 1.041 | 6.246,00 |
| 18/10/2017 | 6,1400 | 2,33% | 6,1500 | 6,1500 | 5,8100 | 697 | 4.279,00 |
| 17/10/2017 | 6,0000 | 1,01% | 5,9700 | 6,0000 | 5,9600 | 10.035 | 60.207,00 |
| 16/10/2017 | 5,9400 | 3,30% | 5,9400 | 5,9400 | 5,9400 | 1 | 5,00 |
| 13/10/2017 | 5,7500 | -0,35% | 5,8000 | 5,8000 | 5,7500 | 624 | 3.588,00 |
| 12/10/2017 | 5,7700 | -2,70% | 5,6100 | 5,8400 | 5,6100 | 70 | 404,00 |
| 11/10/2017 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 10/10/2017 | 5,9300 | 2,07% | 5,9300 | 5,9300 | 5,9300 | 1 | 5,00 |
| 09/10/2017 | 5,8100 | -3,17% | 5,6600 | 5,8500 | 5,6600 | 219 | 1.271,00 |
| 06/10/2017 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 05/10/2017 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 04/10/2017 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 03/10/2017 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 02/10/2017 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 29/9/2017 | 6,0000 | 0,17% | 6,0000 | 6,0000 | 6,0000 | 16 | 96,00 |
| 28/9/2017 | 5,9900 | 7,93% | 5,9900 | 5,9900 | 5,9900 | 1 | 5,00 |
| 27/9/2017 | 5,5500 | 1,28% | 5,5700 | 5,5700 | 5,4500 | 532 | 2.954,00 |
| 26/9/2017 | 5,4800 | -0,18% | 5,4200 | 5,4900 | 5,4200 | 6.481 | 35.544,00 |
| 25/9/2017 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | 80 | 439,00 |
| 22/9/2017 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 21/9/2017 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 20/9/2017 | 5,4900 | -2,66% | 5,5000 | 5,5000 | 5,4900 | 129 | 708,00 |
| 19/9/2017 | 5,6400 | -1,05% | 5,6400 | 5,6400 | 5,6400 | 400 | 2.256,00 |
| 18/9/2017 | 5,7000 | -3,06% | 5,8800 | 5,8800 | 5,7000 | 41 | 233,00 |
| 15/9/2017 | 5,8800 | -3,13% | 5,8800 | 5,8800 | 5,8800 | 3 | 17,00 |
| 14/9/2017 | 6,0700 | 0,00% | 6,0700 | 6,0700 | 6,0700 | ,00 | |
| 13/9/2017 | 6,0700 | 1,51% | 6,0700 | 6,0700 | 6,0700 | 1 | 6,00 |
| 12/9/2017 | 5,9800 | -0,33% | 6,0000 | 6,0000 | 5,9100 | 500 | 2.989,00 |
| 11/9/2017 | 6,0000 | -0,99% | 6,0000 | 6,0000 | 6,0000 | 840 | 5.040,00 |
| 08/9/2017 | 6,0600 | 0,33% | 6,0400 | 6,0600 | 6,0400 | 1.501 | 9.096,00 |
| 07/9/2017 | 6,0400 | 9,82% | 6,0400 | 6,0400 | 6,0400 | 1 | 6,00 |
| 06/9/2017 | 5,5000 | -9,69% | 5,5000 | 6,0700 | 5,5000 | 201 | 1.106,00 |
| 05/9/2017 | 6,0900 | 2,01% | 6,0600 | 6,0900 | 6,0600 | 1.706 | 10.389,00 |
| 04/9/2017 | 5,9700 | 5,11% | 5,9700 | 5,9700 | 5,9700 | 520 | 3.104,00 |
| 01/9/2017 | 5,6800 | -2,41% | 5,9800 | 5,9800 | 5,6000 | 13 | 73,00 |
| 31/8/2017 | 5,8200 | -2,51% | 5,8200 | 5,9900 | 5,8200 | 151 | 878,00 |
| 30/8/2017 | 5,9700 | 0,17% | 5,9700 | 5,9700 | 5,9700 | 2 | 11,00 |
| 29/8/2017 | 5,9600 | 0,17% | 5,9600 | 5,9600 | 5,9600 | 1 | 5,00 |
| 28/8/2017 | 5,9500 | 3,84% | 5,9500 | 5,9500 | 5,9500 | 51 | 303,00 |
| 25/8/2017 | 5,7300 | -4,18% | 5,7000 | 5,7800 | 5,7000 | 610 | 3.493,00 |
| 24/8/2017 | 5,9800 | 0,00% | 5,9800 | 5,9800 | 5,9800 | 1 | 5,00 |
| 23/8/2017 | 5,9800 | 3,46% | 5,9800 | 5,9800 | 5,9800 | 1 | 5,00 |
| 22/8/2017 | 5,7800 | 0,00% | 5,7800 | 5,7800 | 5,7800 | ,00 | |
| 21/8/2017 | 5,7800 | 2,12% | 5,7800 | 5,7800 | 5,7800 | 230 | 1.329,00 |
| 18/8/2017 | 5,6600 | -4,71% | 5,6500 | 6,0700 | 5,6500 | 133 | 752,00 |
| 17/8/2017 | 5,9400 | 4,39% | 5,9400 | 5,9400 | 5,9400 | 2 | 11,00 |
| 16/8/2017 | 5,6900 | -5,01% | 5,7500 | 5,7500 | 5,6700 | 103 | 585,00 |
| 14/8/2017 | 5,9900 | 7,35% | 5,9900 | 5,9900 | 5,9900 | 101 | 604,00 |
| 11/8/2017 | 5,5800 | -6,38% | 6,0900 | 6,0900 | 5,5100 | 8 | 44,00 |
| 10/8/2017 | 5,9600 | 8,36% | 5,9600 | 5,9600 | 5,9600 | 112 | 667,00 |
| 09/8/2017 | 5,5000 | -1,08% | 5,5000 | 5,7500 | 5,5000 | 501 | 2.755,00 |
| 08/8/2017 | 5,5600 | -2,63% | 5,2600 | 5,6000 | 5,2600 | 485 | 2.696,00 |
| 07/8/2017 | 5,7100 | -5,46% | 5,7200 | 5,7600 | 5,6800 | 484 | 2.761,00 |
| 04/8/2017 | 6,0400 | 1,34% | 6,0400 | 6,0400 | 6,0400 | 1 | 6,00 |
| 03/8/2017 | 5,9600 | 0,17% | 5,9900 | 5,9900 | 5,6200 | 193 | 1.150,00 |
| 02/8/2017 | 5,9500 | 3,12% | 5,9500 | 5,9500 | 5,9500 | 150 | 892,00 |
| 01/8/2017 | 5,7700 | 3,04% | 5,7700 | 5,7700 | 5,7700 | 51 | 294,00 |
| 31/7/2017 | 5,6000 | 0,00% | 5,6000 | 5,8800 | 5,6000 | 341 | 1.909,88 |
| 28/7/2017 | 5,6000 | -8,20% | 5,6000 | 5,6000 | 5,6000 | 1.105 | 6.188,00 |
| 27/7/2017 | 6,1000 | 0,33% | 6,1000 | 6,1000 | 6,1000 | 1 | 6,00 |
| 26/7/2017 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | 1 | 6,00 |
| 25/7/2017 | 6,0800 | 0,00% | 6,0800 | 6,0800 | 6,0800 | 11 | 66,00 |
| 24/7/2017 | 6,0800 | -1,46% | 5,2500 | 6,1000 | 5,2500 | 514 | 3.124,00 |
| 21/7/2017 | 6,1700 | 11,57% | 6,1700 | 6,1700 | 6,1700 | 12 | 74,00 |
| 20/7/2017 | 5,5300 | -3,99% | 5,5300 | 5,5300 | 5,5300 | 1.070 | 5.917,00 |
| 19/7/2017 | 5,7600 | -4,00% | 5,8000 | 5,8000 | 5,6900 | 769 | 4.430,00 |
| 18/7/2017 | 6,0000 | -0,17% | 6,0000 | 6,0000 | 6,0000 | 69 | 414,00 |
| 17/7/2017 | 6,0100 | -5,95% | 6,6000 | 6,6000 | 6,0100 | 152 | 914,00 |
| 14/7/2017 | 6,3900 | 12,70% | 6,6000 | 6,6000 | 5,9100 | 576 | 3.683,00 |
| 13/7/2017 | 5,6700 | -2,24% | 5,6600 | 5,9700 | 5,6600 | 103 | 583,00 |
| 12/7/2017 | 5,8000 | 2,65% | 5,8000 | 5,8000 | 5,8000 | 1.098 | 6.368,00 |
| 11/7/2017 | 5,6500 | 1,62% | 5,6500 | 5,6500 | 5,6500 | 288 | 1.627,00 |
| 10/7/2017 | 5,5600 | 0,18% | 5,5500 | 6,6000 | 5,5500 | 146 | 811,00 |
| 07/7/2017 | 5,5500 | 2,02% | 5,5500 | 5,5700 | 5,5500 | 222 | 1.232,00 |
| 06/7/2017 | 5,4400 | 3,82% | 5,3000 | 5,5000 | 5,3000 | 16 | 87,00 |
| 05/7/2017 | 5,2400 | 0,00% | 5,2400 | 5,2400 | 5,2400 | 20 | 104,00 |
| 04/7/2017 | 5,2400 | 0,58% | 5,2100 | 5,2800 | 5,2100 | 110 | 576,00 |
| 03/7/2017 | 5,2100 | -1,51% | 5,2000 | 5,4500 | 5,2000 | 1.232 | 6.415,00 |
| 30/6/2017 | 5,2900 | 1,34% | 5,2800 | 5,2900 | 5,2800 | 338 | 1.788,00 |
| 29/6/2017 | 5,2200 | -5,78% | 5,1100 | 5,2900 | 5,1100 | 112 | 584,00 |
| 28/6/2017 | 5,5400 | 0,00% | 5,5400 | 5,5400 | 5,5400 | ,00 | |
| 27/6/2017 | 5,5400 | 0,00% | 5,5400 | 5,5400 | 5,5400 | 140 | 775,00 |
| 26/6/2017 | 5,5400 | 0,00% | 5,5400 | 5,5400 | 5,5400 | ,00 | |
| 23/6/2017 | 5,5400 | 0,00% | 5,5400 | 5,5400 | 5,5400 | ,00 | |
| 22/6/2017 | 5,5400 | 0,00% | 5,5400 | 5,5400 | 5,5400 | ,00 | |
| 21/6/2017 | 5,5400 | 10,36% | 5,5800 | 5,5800 | 5,3000 | 69 | 382,00 |
| 20/6/2017 | 5,0200 | -2,33% | 4,7600 | 5,1200 | 4,7600 | 1.202 | 6.038,00 |
| 19/6/2017 | 5,1400 | -4,28% | 5,0400 | 5,2000 | 5,0400 | 252 | 1.294,00 |
| 16/6/2017 | 5,3700 | 0,00% | 5,3700 | 5,3700 | 5,3700 | ,00 | |
| 15/6/2017 | 5,3700 | 9,37% | 5,7300 | 5,7300 | 5,2500 | 4 | 21,00 |
| 14/6/2017 | 4,9100 | -1,60% | 4,9100 | 4,9100 | 4,9100 | 20 | 98,00 |
| 13/6/2017 | 4,9900 | -1,96% | 4,9900 | 4,9900 | 4,9900 | 50 | 249,00 |
| 12/6/2017 | 5,0900 | 0,00% | 5,0900 | 5,0900 | 5,0900 | ,00 | |
| 09/6/2017 | 5,0900 | 3,25% | 5,0900 | 5,0900 | 5,0900 | 113 | 575,00 |
| 08/6/2017 | 4,9300 | 1,02% | 5,7400 | 5,7400 | 4,9200 | 202 | 995,00 |
| 07/6/2017 | 4,8800 | 0,83% | 4,8600 | 4,8800 | 4,8600 | 306 | 1.492,00 |
| 06/6/2017 | 4,8400 | -3,20% | 4,6400 | 4,8500 | 4,6400 | 52 | 251,00 |
| 02/6/2017 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 327 | 1.635,00 |
| 01/6/2017 | 5,0000 | -13,04% | 5,9900 | 5,9900 | 4,9900 | 156 | 779,00 |
| 31/5/2017 | 5,7500 | 10,58% | 5,7500 | 5,7500 | 5,7500 | 27 | 155,00 |
| 30/5/2017 | 5,2000 | -20,00% | 5,2000 | 5,2000 | 5,2000 | 200 | 1.040,00 |
| 29/5/2017 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 26/5/2017 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 25/5/2017 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 24/5/2017 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 23/5/2017 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 22/5/2017 | 6,5000 | 18,18% | 6,5000 | 6,5000 | 6,5000 | 1 | 6,00 |
| 19/5/2017 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 18/5/2017 | 5,5000 | 10,44% | 5,5000 | 5,5000 | 5,5000 | 76 | 418,00 |
| 17/5/2017 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 16/5/2017 | 4,9800 | 4,84% | 4,7500 | 5,0000 | 4,7500 | 112 | 557,00 |
| 15/5/2017 | 4,7500 | -13,48% | 4,7500 | 4,7500 | 4,7500 | 100 | 475,00 |
| 12/5/2017 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 11/5/2017 | 5,4900 | -0,18% | 5,4900 | 5,4900 | 5,4900 | 30 | 164,00 |
| 10/5/2017 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 09/5/2017 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 08/5/2017 | 5,5000 | 2,80% | 5,5000 | 5,5000 | 5,5000 | 8 | 44,00 |
| 05/5/2017 | 5,3500 | 6,79% | 5,3500 | 5,3500 | 5,3500 | 1 | 5,00 |
| 04/5/2017 | 5,0100 | 0,20% | 5,2500 | 5,2500 | 5,0000 | 41 | 205,00 |
| 03/5/2017 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 366 | 1.830,00 |
| 02/5/2017 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 250 | 1.250,00 |
| 28/4/2017 | 5,0000 | -6,89% | 5,0000 | 5,0000 | 5,0000 | 234 | 1.170,00 |
| 27/4/2017 | 5,3700 | 9,37% | 5,1800 | 5,8400 | 5,1800 | 25 | 134,00 |
| 26/4/2017 | 4,9100 | 1,87% | 4,9100 | 4,9100 | 4,9100 | 823 | 4.040,00 |
| 25/4/2017 | 4,8200 | 2,99% | 4,6800 | 4,9000 | 4,6800 | 129 | 621,00 |
| 24/4/2017 | 4,6800 | -6,40% | 4,6600 | 4,9800 | 4,6600 | 86 | 402,00 |
| 21/4/2017 | 5,0000 | 4,38% | 5,0000 | 5,0000 | 5,0000 | 1.010 | 5.050,00 |
| 20/4/2017 | 4,7900 | -12,59% | 5,0500 | 5,0500 | 4,7000 | 435 | 2.084,00 |
| 19/4/2017 | 5,4800 | 8,73% | 5,4800 | 5,4800 | 5,4800 | 1 | 5,00 |
| 18/4/2017 | 5,0400 | -19,87% | 5,0400 | 5,0400 | 5,0400 | 433 | 2.182,00 |
| 13/4/2017 | 6,2900 | 18,90% | 6,2900 | 6,2900 | 6,2900 | 1 | 6,00 |
| 12/4/2017 | 5,2900 | 0,38% | 5,2900 | 5,2900 | 5,2900 | 76 | 402,04 |
| 11/4/2017 | 5,2700 | 0,00% | 5,2700 | 5,2700 | 5,2700 | ,00 | |
| 10/4/2017 | 5,2700 | 0,00% | 5,2700 | 5,2700 | 5,2700 | ,00 | |
| 07/4/2017 | 5,2700 | 4,15% | 5,2700 | 5,2700 | 5,2700 | 1 | 5,00 |
| 06/4/2017 | 5,0600 | -8,00% | 5,0600 | 5,0600 | 5,0600 | 22 | 111,00 |
| 05/4/2017 | 5,5000 | 13,17% | 5,5000 | 5,5000 | 5,5000 | 8 | 44,00 |
| 04/4/2017 | 4,8600 | 0,00% | 4,8600 | 5,0500 | 4,8600 | 651 | 3.166,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|