| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,3100 | -2,96 % | -0,0400 | 2.152 |
| ΤΖΚΑ | 1,3350 | -2,91 % | -0,0400 | 9.037 |
| AKTR | 8,1800 | -2,73 % | -0,2300 | 838.045 |
| ΒΙΟΚΑ | 1,8600 | -2,62 % | -0,0500 | 17.305 |
| ΦΒΜΕΖΖ | 0,0650 | -2,26 % | -0,0015 | 993.621 |
| ΒΙΟΣΚ | 3,1100 | -2,20 % | -0,0700 | 53.334 |
| EIS | 1,6540 | -2,01 % | -0,0340 | 84.612 |
| ΕΛΙΝ | 2,4600 | -1,99 % | -0,0500 | 8.080 |
| ΑΒΕ | 0,4990 | -1,77 % | -0,0090 | 18.242 |
| ΣΠΙ | 0,5940 | -1,66 % | -0,0100 | 26.823 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,2400 €
-0,1200 (-1,63%)
- Άνοιγμα 7,3600
- Υψηλό 7,3800
- Χαμηλό 7,2400
- Όγκος 3.312
- Τζίρος 24.352 €
- Πράξεις 50
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -11,80% | 4,8600 | 5,0500 | 4,8600 | 651 | 3.166,00 |
| 03/4/2017 | 5,5100 | -13,50% | 6,9600 | 6,9600 | 5,1000 | 36 | 198,00 |
| 31/3/2017 | 6,3700 | -9,90% | 7,0700 | 7,0700 | 5,6600 | 6 | 38,00 |
| 30/3/2017 | 7,0700 | 0,00% | 7,0700 | 7,0700 | 7,0700 | 7 | 49,00 |
| 29/3/2017 | 7,0700 | 19,83% | 7,0700 | 7,0700 | 7,0700 | 4 | 28,00 |
| 28/3/2017 | 5,9000 | 19,92% | 5,9000 | 5,9000 | 5,9000 | 1 | 5,00 |
| 27/3/2017 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9200 | ,00 | |
| 24/3/2017 | 4,9200 | 1,03% | 4,9200 | 4,9200 | 4,9200 | 25 | 123,00 |
| 23/3/2017 | 4,8700 | 0,41% | 4,8700 | 4,8700 | 4,8700 | 160 | 779,00 |
| 22/3/2017 | 4,8500 | 4,75% | 4,6200 | 4,9000 | 4,6200 | 3.560 | 17.276,00 |
| 21/3/2017 | 4,6300 | 1,76% | 4,5500 | 4,9600 | 4,5500 | 450 | 2.083,00 |
| 20/3/2017 | 4,5500 | -1,09% | 4,5500 | 4,5500 | 4,5500 | 280 | 1.274,00 |
| 17/3/2017 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 150 | 690,00 |
| 16/3/2017 | 4,6000 | -5,15% | 4,6000 | 4,6000 | 4,6000 | 20 | 92,00 |
| 15/3/2017 | 4,8500 | 4,98% | 4,8500 | 4,8500 | 4,8500 | 1 | 4,00 |
| 14/3/2017 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | 150 | 693,00 |
| 13/3/2017 | 4,6200 | 0,22% | 4,6100 | 4,6400 | 4,6100 | 1.370 | 6.329,00 |
| 10/3/2017 | 4,6100 | 1,99% | 4,5200 | 4,6300 | 4,5200 | 1.274 | 5.871,00 |
| 09/3/2017 | 4,5200 | 2,49% | 4,5200 | 4,5200 | 4,5200 | 500 | 2.260,00 |
| 08/3/2017 | 4,4100 | -8,12% | 4,3100 | 4,6100 | 4,3100 | 410 | 1.806,00 |
| 07/3/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 06/3/2017 | 4,8000 | -0,21% | 4,8100 | 4,8100 | 4,8000 | 99 | 475,00 |
| 03/3/2017 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 02/3/2017 | 4,8100 | 4,57% | 5,5100 | 5,5100 | 4,8000 | 201 | 966,00 |
| 01/3/2017 | 4,6000 | -4,96% | 4,6000 | 4,6000 | 4,6000 | 149 | 685,00 |
| 28/2/2017 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 24/2/2017 | 4,8400 | 1,89% | 4,7500 | 5,6900 | 4,7500 | 11 | 53,00 |
| 23/2/2017 | 4,7500 | -1,25% | 4,7200 | 4,8200 | 4,7200 | 301 | 1.430,00 |
| 22/2/2017 | 4,8100 | 0,63% | 5,3800 | 5,3800 | 4,7100 | 439 | 2.109,00 |
| 21/2/2017 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 350 | 1.673,00 |
| 20/2/2017 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 17/2/2017 | 4,7800 | 1,27% | 4,7000 | 4,8000 | 4,7000 | 40 | 191,00 |
| 16/2/2017 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | 260 | 1.227,00 |
| 15/2/2017 | 4,7200 | -5,41% | 5,6800 | 5,6800 | 4,7000 | 51 | 240,00 |
| 14/2/2017 | 4,9900 | -0,20% | 4,9900 | 4,9900 | 4,9900 | 30 | 149,00 |
| 13/2/2017 | 5,0000 | -4,58% | 6,2000 | 6,2000 | 5,0000 | 4.821 | 24.106,00 |
| 10/2/2017 | 5,2400 | 13,42% | 5,2400 | 5,2400 | 5,2400 | 1 | 5,00 |
| 09/2/2017 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | 400 | 1.848,00 |
| 08/2/2017 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | 50 | 231,00 |
| 07/2/2017 | 4,6200 | 0,22% | 4,6200 | 4,6200 | 4,6200 | 10 | 46,00 |
| 06/2/2017 | 4,6100 | 0,22% | 4,6000 | 4,7000 | 4,6000 | 245 | 1.129,00 |
| 03/2/2017 | 4,6000 | -0,43% | 4,6000 | 4,6000 | 4,6000 | 50 | 230,00 |
| 02/2/2017 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | ,00 | |
| 01/2/2017 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | 170 | 785,00 |
| 31/1/2017 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | ,00 | |
| 30/1/2017 | 4,6200 | 0,22% | 4,6200 | 4,6200 | 4,6200 | 30 | 138,60 |
| 27/1/2017 | 4,6100 | -3,96% | 4,6100 | 4,6100 | 4,6100 | 8 | 36,88 |
| 26/1/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 50 | 240,00 |
| 25/1/2017 | 4,8000 | 4,12% | 5,5200 | 5,5200 | 4,7300 | 11 | 52,82 |
| 24/1/2017 | 4,6100 | 0,00% | 4,6100 | 4,7900 | 4,6100 | 51 | 235,29 |
| 23/1/2017 | 4,6100 | -2,54% | 4,6100 | 4,6100 | 4,6100 | 50 | 230,50 |
| 20/1/2017 | 4,7300 | -5,02% | 4,7500 | 4,7500 | 4,7000 | 100 | 472,50 |
| 19/1/2017 | 4,9800 | 3,97% | 4,9800 | 4,9800 | 4,9800 | 2 | 9,96 |
| 18/1/2017 | 4,7900 | 0,00% | 4,7900 | 4,7900 | 4,7900 | ,00 | |
| 17/1/2017 | 4,7900 | 0,42% | 4,7700 | 4,8200 | 4,7700 | 20 | 95,80 |
| 16/1/2017 | 4,7700 | -4,60% | 4,7200 | 4,8000 | 4,7200 | 368 | 1.754,00 |
| 13/1/2017 | 5,0000 | 4,82% | 5,0000 | 5,0000 | 5,0000 | 1 | 5,00 |
| 12/1/2017 | 4,7700 | 0,00% | 4,7700 | 4,7700 | 4,7700 | ,00 | |
| 11/1/2017 | 4,7700 | 0,21% | 4,7700 | 4,7700 | 4,7700 | 80 | 381,00 |
| 10/1/2017 | 4,7600 | 1,28% | 4,7600 | 4,7600 | 4,7600 | 400 | 1.904,00 |
| 09/1/2017 | 4,7000 | -1,05% | 4,7000 | 4,7000 | 4,7000 | 62 | 291,00 |
| 05/1/2017 | 4,7500 | -11,71% | 4,7500 | 4,7500 | 4,7500 | 252 | 1.197,00 |
| 04/1/2017 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 03/1/2017 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 02/1/2017 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 30/12/2016 | 5,3800 | 13,98% | 4,5200 | 5,6600 | 4,5200 | 4 | 21,50 |
| 29/12/2016 | 4,7200 | -0,63% | 4,7400 | 4,8800 | 4,6000 | 5.921 | 27.942,20 |
| 28/12/2016 | 4,7500 | 0,00% | 4,7500 | 4,7500 | 4,7500 | ,00 | |
| 27/12/2016 | 4,7500 | -0,84% | 4,7900 | 4,7900 | 4,4100 | 5.918 | 28.128,26 |
| 23/12/2016 | 4,7900 | 4,36% | 4,6300 | 4,9300 | 4,6300 | 21 | 100,53 |
| 22/12/2016 | 4,5900 | -4,77% | 4,5900 | 4,5900 | 4,5900 | 150 | 688,50 |
| 21/12/2016 | 4,8200 | -11,23% | 4,8200 | 4,8200 | 4,8200 | 15 | 72,30 |
| 20/12/2016 | 5,4300 | 19,60% | 5,4300 | 5,4300 | 5,4300 | 1 | 5,43 |
| 19/12/2016 | 4,5400 | -5,02% | 4,6000 | 4,6000 | 4,5100 | 450 | 2.044,80 |
| 16/12/2016 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 15/12/2016 | 4,7800 | 3,46% | 5,5300 | 5,5300 | 4,5700 | 9 | 43,05 |
| 14/12/2016 | 4,6200 | 0,43% | 4,6200 | 4,6200 | 4,6200 | 150 | 693,00 |
| 13/12/2016 | 4,6000 | -15,90% | 4,6200 | 4,6200 | 4,6000 | 348 | 1.601,80 |
| 12/12/2016 | 5,4700 | 19,96% | 5,4700 | 5,4700 | 5,4700 | 50 | 273,50 |
| 09/12/2016 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | 220 | 1.003,20 |
| 08/12/2016 | 4,5600 | -5,59% | 4,8300 | 4,8300 | 4,5300 | 109 | 496,77 |
| 07/12/2016 | 4,8300 | -11,70% | 5,0200 | 5,0200 | 4,5800 | 62 | 299,49 |
| 06/12/2016 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 2 | 10,94 |
| 05/12/2016 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 02/12/2016 | 5,4700 | 19,43% | 5,4700 | 5,4700 | 5,4700 | 1 | 5,47 |
| 01/12/2016 | 4,5800 | -4,78% | 4,8100 | 4,8100 | 4,5600 | 973 | 4.451,88 |
| 30/11/2016 | 4,8100 | -3,80% | 4,8100 | 4,8100 | 4,8100 | 7 | 33,67 |
| 29/11/2016 | 5,0000 | 7,76% | 5,0000 | 5,0000 | 5,0000 | 1 | 5,00 |
| 28/11/2016 | 4,6400 | 0,65% | 4,6100 | 4,7400 | 4,6100 | 63 | 292,12 |
| 25/11/2016 | 4,6100 | 0,88% | 5,3900 | 5,3900 | 4,6000 | 121 | 557,39 |
| 24/11/2016 | 4,5700 | -2,77% | 4,5500 | 4,9800 | 4,5500 | 104 | 474,92 |
| 23/11/2016 | 4,7000 | -1,05% | 4,7000 | 4,7000 | 4,7000 | 250 | 1.175,00 |
| 22/11/2016 | 4,7500 | -0,84% | 4,7500 | 4,7500 | 4,7500 | 566 | 2.688,50 |
| 21/11/2016 | 4,7900 | 0,00% | 4,7900 | 4,7900 | 4,7900 | ,00 | |
| 18/11/2016 | 4,7900 | -0,21% | 4,7900 | 4,7900 | 4,7900 | 50 | 239,50 |
| 17/11/2016 | 4,8000 | 7,87% | 4,8000 | 4,8000 | 4,8000 | 300 | 1.440,00 |
| 16/11/2016 | 4,4500 | 3,01% | 4,3200 | 4,7000 | 4,3200 | 311 | 1.384,20 |
| 15/11/2016 | 4,3200 | -8,28% | 4,3200 | 4,3200 | 4,3200 | 50 | 216,00 |
| 14/11/2016 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 11/11/2016 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 10/11/2016 | 4,7100 | 0,64% | 4,7100 | 4,7100 | 4,7100 | 141 | 664,11 |
| 09/11/2016 | 4,6800 | -0,21% | 4,8500 | 4,8500 | 4,6800 | 1.506 | 7.048,25 |
| 08/11/2016 | 4,6900 | 0,00% | 4,6800 | 4,7000 | 4,6800 | 1.400 | 6.572,40 |
| 07/11/2016 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | 30 | 140,70 |
| 04/11/2016 | 4,6900 | 3,30% | 4,6900 | 4,6900 | 4,6900 | 100 | 469,00 |
| 03/11/2016 | 4,5400 | -1,73% | 4,5400 | 4,5400 | 4,5400 | 100 | 454,00 |
| 02/11/2016 | 4,6200 | -1,49% | 4,5600 | 4,6800 | 4,5600 | 583 | 2.691,64 |
| 01/11/2016 | 4,6900 | 2,85% | 4,6900 | 4,6900 | 4,6900 | 51 | 239,19 |
| 31/10/2016 | 4,5600 | -2,98% | 4,5600 | 4,6900 | 4,5500 | 1.016 | 4.633,25 |
| 27/10/2016 | 4,7000 | 2,84% | 4,7000 | 4,7000 | 4,7000 | 1 | 4,70 |
| 26/10/2016 | 4,5700 | 0,00% | 4,5700 | 4,5700 | 4,5700 | ,00 | |
| 25/10/2016 | 4,5700 | -2,56% | 4,5700 | 4,5700 | 4,5700 | 50 | 228,50 |
| 24/10/2016 | 4,6900 | 0,43% | 4,6000 | 4,7000 | 4,6000 | 741 | 3.471,60 |
| 21/10/2016 | 4,6700 | 6,14% | 4,6700 | 4,6700 | 4,6700 | 40 | 186,80 |
| 20/10/2016 | 4,4000 | -3,72% | 4,3100 | 4,7000 | 4,3100 | 272 | 1.195,70 |
| 19/10/2016 | 4,5700 | -2,35% | 4,5600 | 4,7000 | 4,5600 | 21 | 95,90 |
| 18/10/2016 | 4,6800 | -0,21% | 4,6800 | 4,6800 | 4,6800 | 29 | 135,72 |
| 17/10/2016 | 4,6900 | 3,30% | 4,6900 | 4,6900 | 4,6900 | 243 | 1.139,67 |
| 14/10/2016 | 4,5400 | -14,50% | 4,5300 | 4,5500 | 4,5300 | 145 | 658,95 |
| 13/10/2016 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 12/10/2016 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 11/10/2016 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 10/10/2016 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 07/10/2016 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 06/10/2016 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 05/10/2016 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 04/10/2016 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 03/10/2016 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 30/9/2016 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 29/9/2016 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 28/9/2016 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 27/9/2016 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 26/9/2016 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 23/9/2016 | 5,3100 | 14,19% | 5,4300 | 5,4300 | 4,6500 | 826 | 4.384,92 |
| 22/9/2016 | 4,6500 | 2,20% | 4,6500 | 4,6500 | 4,6500 | 75 | 348,75 |
| 21/9/2016 | 4,5500 | 0,00% | 4,5500 | 4,5500 | 4,5500 | ,00 | |
| 20/9/2016 | 4,5500 | 0,00% | 4,5500 | 4,5500 | 4,5500 | ,00 | |
| 19/9/2016 | 4,5500 | 0,22% | 4,5400 | 5,4400 | 4,5400 | 111 | 505,44 |
| 16/9/2016 | 4,5400 | 0,00% | 4,5400 | 4,5400 | 4,5400 | ,00 | |
| 15/9/2016 | 4,5400 | -2,16% | 4,4000 | 4,6000 | 4,4000 | 35 | 159,00 |
| 14/9/2016 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | ,00 | |
| 13/9/2016 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | 580 | 2.691,20 |
| 12/9/2016 | 4,6400 | -11,62% | 4,6400 | 4,6400 | 4,6400 | 200 | 928,00 |
| 09/9/2016 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 08/9/2016 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 5 | 26,25 |
| 07/9/2016 | 5,2500 | 13,64% | 4,9600 | 5,4000 | 4,9600 | 3 | 15,76 |
| 06/9/2016 | 4,6200 | -14,76% | 4,7000 | 4,7000 | 4,5900 | 140 | 647,00 |
| 05/9/2016 | 5,4200 | 19,91% | 5,4200 | 5,4200 | 5,4200 | 1 | 5,42 |
| 02/9/2016 | 4,5200 | -17,67% | 4,5200 | 4,5200 | 4,5200 | 100 | 452,00 |
| 01/9/2016 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 31/8/2016 | 5,4900 | 17,81% | 5,4900 | 5,4900 | 5,4900 | 1 | 5,49 |
| 30/8/2016 | 4,6600 | 0,00% | 4,6600 | 4,6600 | 4,6600 | 485 | 2.260,10 |
| 29/8/2016 | 4,6600 | -19,52% | 4,6500 | 4,6600 | 4,6500 | 23 | 107,08 |
| 26/8/2016 | 5,7900 | 18,16% | 5,7900 | 5,7900 | 5,7900 | 1 | 5,79 |
| 25/8/2016 | 4,9000 | -1,61% | 4,9000 | 4,9000 | 4,9000 | 119 | 583,10 |
| 24/8/2016 | 4,9800 | -0,20% | 4,9900 | 4,9900 | 4,9800 | 101 | 502,99 |
| 23/8/2016 | 4,9900 | 6,17% | 4,9900 | 4,9900 | 4,9900 | 1 | 4,99 |
| 22/8/2016 | 4,7000 | -9,96% | 4,7000 | 4,9900 | 4,6900 | 301 | 1.413,49 |
| 19/8/2016 | 5,2200 | -10,62% | 5,2200 | 5,2200 | 5,2200 | 1 | 5,22 |
| 18/8/2016 | 5,8400 | -20,00% | 5,8400 | 5,8400 | 5,8400 | 1 | 5,84 |
| 17/8/2016 | 7,3000 | 19,67% | 7,3000 | 7,3000 | 7,3000 | 1 | 7,30 |
| 16/8/2016 | 6,1000 | 15,31% | 6,1000 | 6,1000 | 6,1000 | 1 | 6,10 |
| 12/8/2016 | 5,2900 | 0,00% | 5,2900 | 5,2900 | 5,2900 | ,00 | |
| 11/8/2016 | 5,2900 | 0,00% | 5,2900 | 5,2900 | 5,2900 | ,00 | |
| 10/8/2016 | 5,2900 | 0,00% | 5,2900 | 5,2900 | 5,2900 | ,00 | |
| 09/8/2016 | 5,2900 | 16,78% | 5,2900 | 5,2900 | 5,2900 | 1 | 5,29 |
| 08/8/2016 | 4,5300 | -16,73% | 4,5300 | 5,4400 | 4,5300 | 601 | 2.723,44 |
| 05/8/2016 | 5,4400 | 0,00% | 5,4400 | 5,4400 | 5,4400 | ,00 | |
| 04/8/2016 | 5,4400 | 19,82% | 5,4400 | 5,4400 | 5,4400 | 1 | 5,44 |
| 03/8/2016 | 4,5400 | -1,94% | 4,9900 | 4,9900 | 4,5400 | 201 | 912,99 |
| 02/8/2016 | 4,6300 | 1,54% | 5,3800 | 5,3800 | 4,6300 | 476 | 2.204,63 |
| 01/8/2016 | 4,5600 | -8,06% | 4,5600 | 4,5600 | 4,5600 | 364 | 1.659,84 |
| 29/7/2016 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 28/7/2016 | 4,9600 | 6,21% | 4,9600 | 4,9600 | 4,9600 | 1 | 4,96 |
| 27/7/2016 | 4,6700 | 2,64% | 4,9800 | 4,9800 | 4,6600 | 40 | 186,72 |
| 26/7/2016 | 4,5500 | -15,58% | 4,5500 | 4,5500 | 4,5500 | 80 | 364,00 |
| 25/7/2016 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 22/7/2016 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 21/7/2016 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 20/7/2016 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 19/7/2016 | 5,3900 | 9,11% | 5,3900 | 5,3900 | 5,3900 | 1 | 5,39 |
| 18/7/2016 | 4,9400 | -4,63% | 5,5000 | 5,5000 | 4,6600 | 151 | 746,00 |
| 15/7/2016 | 5,1800 | 12,36% | 5,1800 | 5,1800 | 5,1800 | 1 | 5,18 |
| 14/7/2016 | 4,6100 | 8,22% | 5,0000 | 5,0000 | 4,6100 | 175 | 807,53 |
| 13/7/2016 | 4,2600 | 0,24% | 4,2500 | 4,9900 | 4,2500 | 51 | 217,49 |
| 12/7/2016 | 4,2500 | -9,19% | 4,1100 | 4,4000 | 4,1100 | 638 | 2.708,60 |
| 11/7/2016 | 4,6800 | -15,22% | 4,6800 | 4,6800 | 4,6800 | 249 | 1.165,32 |
| 08/7/2016 | 5,5200 | 0,00% | 5,5200 | 5,5200 | 5,5200 | ,00 | |
| 07/7/2016 | 5,5200 | 0,00% | 5,5200 | 5,5200 | 5,5200 | ,00 | |
| 06/7/2016 | 5,5200 | 0,00% | 5,5200 | 5,5200 | 5,5200 | ,00 | |
| 05/7/2016 | 5,5200 | 0,00% | 5,5200 | 5,5200 | 5,5200 | ,00 | |
| 04/7/2016 | 5,5200 | 0,00% | 5,5200 | 5,5200 | 5,5200 | ,00 | |
| 01/7/2016 | 5,5200 | 0,00% | 5,5200 | 5,5200 | 5,5200 | ,00 | |
| 30/6/2016 | 5,5200 | 20,00% | 5,5200 | 5,5200 | 5,5200 | 1 | 5,52 |
| 29/6/2016 | 4,6000 | 3,37% | 4,6000 | 4,6000 | 4,6000 | 70 | 322,00 |
| 28/6/2016 | 4,4500 | -5,32% | 4,4500 | 4,4500 | 4,4500 | 30 | 133,50 |
| 27/6/2016 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 262 | 1.231,40 |
| 24/6/2016 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 1.027 | 4.826,90 |
| 23/6/2016 | 4,7000 | 4,21% | 4,7000 | 4,7000 | 4,7000 | 543 | 2.552,10 |
| 22/6/2016 | 4,5100 | 0,00% | 4,5100 | 4,5100 | 4,5100 | ,00 | |
| 21/6/2016 | 4,5100 | 0,00% | 4,5100 | 4,5100 | 4,5100 | 260 | 1.172,60 |
| 17/6/2016 | 4,5100 | -7,01% | 4,5100 | 4,5100 | 4,5100 | 19 | 85,69 |
| 16/6/2016 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 15/6/2016 | 4,8500 | -6,37% | 4,8500 | 4,8500 | 4,8500 | 222 | 1.076,70 |
| 14/6/2016 | 5,1800 | 9,51% | 5,1800 | 5,1800 | 5,1800 | 1 | 5,18 |
| 13/6/2016 | 4,7300 | 0,00% | 4,7300 | 4,7300 | 4,7300 | ,00 | |
| 10/6/2016 | 4,7300 | -5,02% | 4,8100 | 4,8100 | 4,7000 | 334 | 1.578,60 |
| 09/6/2016 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 08/6/2016 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 07/6/2016 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 42 | 209,16 |
| 06/6/2016 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 03/6/2016 | 4,9800 | 8,03% | 4,9800 | 4,9800 | 4,9800 | 1 | 4,98 |
| 02/6/2016 | 4,6100 | -6,68% | 4,6100 | 4,6400 | 4,6100 | 830 | 3.827,20 |
| 01/6/2016 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | 16 | 79,04 |
| 31/5/2016 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 30/5/2016 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 27/5/2016 | 4,9400 | 1,65% | 4,7100 | 4,9800 | 4,7100 | 57 | 281,47 |
| 26/5/2016 | 4,8600 | -5,63% | 4,5600 | 4,9400 | 4,5600 | 500 | 2.432,00 |
| 25/5/2016 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 24/5/2016 | 5,1500 | 18,94% | 5,1500 | 5,1500 | 5,1500 | 1 | 5,15 |
| 23/5/2016 | 4,3300 | -6,28% | 4,3300 | 4,3300 | 4,3300 | 18 | 77,94 |
| 20/5/2016 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | 150 | 693,00 |
| 19/5/2016 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | ,00 | |
| 18/5/2016 | 4,6200 | -4,55% | 4,5100 | 4,6500 | 4,5100 | 39 | 180,09 |
| 17/5/2016 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 16/5/2016 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 13/5/2016 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 1 | 4,84 |
| 12/5/2016 | 4,8400 | 2,98% | 4,8000 | 4,9000 | 4,8000 | 85 | 411,50 |
| 11/5/2016 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 10/5/2016 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 09/5/2016 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 460 | 2.162,00 |
| 06/5/2016 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 05/5/2016 | 4,7000 | 2,17% | 4,6000 | 4,8900 | 4,6000 | 300 | 1.409,00 |
| 04/5/2016 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 28/4/2016 | 4,6000 | -8,55% | 4,6000 | 4,6000 | 4,6000 | 50 | 230,00 |
| 27/4/2016 | 5,0300 | 0,00% | 5,0300 | 5,0300 | 5,0300 | ,00 | |
| 26/4/2016 | 5,0300 | -19,90% | 5,0300 | 5,0300 | 5,0300 | 10 | 50,30 |
| 25/4/2016 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 22/4/2016 | 6,2800 | 13,36% | 6,2800 | 6,2800 | 6,2800 | 1 | 6,28 |
| 21/4/2016 | 5,5400 | 0,00% | 5,5400 | 5,5400 | 5,5400 | ,00 | |
| 20/4/2016 | 5,5400 | 19,91% | 5,5400 | 5,5400 | 5,5400 | 91 | 504,14 |
| 19/4/2016 | 4,6200 | 3,59% | 4,9400 | 4,9400 | 4,6000 | 195 | 901,74 |
| 18/4/2016 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 100 | 446,00 |
| 15/4/2016 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 14/4/2016 | 4,4600 | -1,33% | 4,4600 | 4,4600 | 4,4600 | 50 | 223,00 |
| 13/4/2016 | 4,5200 | 0,89% | 4,5300 | 4,5300 | 4,5200 | 370 | 1.672,90 |
| 12/4/2016 | 4,4800 | -1,75% | 4,4600 | 4,5300 | 4,4600 | 660 | 2.957,10 |
| 11/4/2016 | 4,5600 | -0,22% | 4,5600 | 4,5600 | 4,5600 | 20 | 91,20 |
| 08/4/2016 | 4,5700 | 0,66% | 4,5400 | 4,7100 | 4,5400 | 251 | 1.148,21 |
| 07/4/2016 | 4,5400 | -12,19% | 4,5000 | 4,6100 | 4,5000 | 250 | 1.136,00 |
| 06/4/2016 | 5,1700 | 0,00% | 5,1700 | 5,1700 | 5,1700 | ,00 | |
| 05/4/2016 | 5,1700 | 0,00% | 5,1700 | 5,1700 | 5,1700 | ,00 | |
| 04/4/2016 | 5,1700 | 0,00% | 5,1700 | 5,1700 | 5,1700 | 60 | 310,20 |
| 01/4/2016 | 5,1700 | 0,00% | 5,1700 | 5,1700 | 5,1700 | ,00 | |
| 31/3/2016 | 5,1700 | 0,00% | 5,1700 | 5,1700 | 5,1700 | ,00 | |
| 30/3/2016 | 5,1700 | 19,12% | 5,2000 | 5,2000 | 4,6600 | 858 | 4.434,60 |
| 29/3/2016 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 30 | 130,20 |
| 24/3/2016 | 4,3400 | -3,77% | 4,3200 | 4,9900 | 4,3200 | 62 | 269,18 |
| 23/3/2016 | 4,5100 | 2,27% | 4,5100 | 4,5100 | 4,5100 | 952 | 4.293,52 |
| 22/3/2016 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 21/3/2016 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | 190 | 837,90 |
| 18/3/2016 | 4,4100 | -0,90% | 4,7600 | 4,7600 | 4,4100 | 81 | 357,56 |
| 17/3/2016 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 16/3/2016 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | 170 | 756,50 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,1000 | 8,91 % | 0,0900 | 97.708 |
| ΝΤΟΠΛΕΡ | 0,7550 | 4,86 % | 0,0350 | 31.480 |
| ΔΕΗ | 15,7000 | 4,04 % | 0,6100 | 970.308 |
| ΛΑΝΑΚ | 1,5600 | 4,00 % | 0,0600 | 501 |
| ΕΛΧΑ | 3,3100 | 3,44 % | 0,1100 | 259.878 |
| ΠΕΙΡ | 7,0040 | 3,43 % | 0,2320 | 6.252.231 |
| ΕΛΠΕ | 7,8950 | 3,34 % | 0,2550 | 889.224 |
| ΙΝΛΙΦ | 5,6400 | 3,30 % | 0,1800 | 32.270 |
| ΒΙΟ | 8,7600 | 3,18 % | 0,2700 | 194.376 |
| ΜΑΘΙΟ | 0,8400 | 3,07 % | 0,0250 | 1.302 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0040 | 3,43 % | 0,2320 | 43.425.601 |
| ΕΥΡΩΒ | 3,2900 | 0,89 % | 0,0290 | 40.623.664 |
| ΕΤΕ | 13,0950 | 2,75 % | 0,3500 | 30.660.045 |
| ΑΛΦΑ | 3,4890 | 2,62 % | 0,0890 | 18.993.692 |
| ΔΕΗ | 15,7000 | 4,04 % | 0,6100 | 15.172.623 |
| ΟΠΑΠ | 17,6700 | -1,56 % | -0,2800 | 10.792.502 |
| MTLN | 44,4200 | 0,95 % | 0,4200 | 9.937.051 |
| ΕΛΠΕ | 7,8950 | 3,34 % | 0,2550 | 6.962.253 |
| AKTR | 8,1800 | -2,73 % | -0,2300 | 6.725.170 |
| ΜΠΕΛΑ | 28,2000 | 2,40 % | 0,6600 | 6.471.468 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2900 | 0,89 % | 12.355.238 | 40,62εκ. |
| ΠΕΙΡ | 7,0040 | 3,43 % | 6.252.231 | 43,43εκ. |
| ΑΛΦΑ | 3,4890 | 2,62 % | 5.453.987 | 18,99εκ. |
| ΕΤΕ | 13,0950 | 2,75 % | 2.354.469 | 30,66εκ. |
| ΙΝΛΟΤ | 1,1160 | 0,00 % | 2.075.954 | 2,31εκ. |
| ΦΒΜΕΖΖ | 0,0650 | -2,26 % | 993.621 | 64.614 |
| ΔΕΗ | 15,7000 | 4,04 % | 970.308 | 15,17εκ. |
| ΕΛΠΕ | 7,8950 | 3,34 % | 889.224 | 6,96εκ. |
| AKTR | 8,1800 | -2,73 % | 838.045 | 6,73εκ. |
| CREDIA | 1,5180 | 2,43 % | 661.960 | 1,01εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6540 | -2,01 % | 84.612 | 0,55 % |
| ΠΕΙΡ | 7,0040 | 3,43 % | 6.252.231 | 0,50 % |
| AKTR | 8,1800 | -2,73 % | 838.045 | 0,41 % |
| ΕΧΑΕ | 6,2900 | 0,80 % | 245.506 | 0,41 % |
| ΕΥΡΩΒ | 3,2900 | 0,89 % | 12.355.238 | 0,34 % |
| ΒΙΟΣΚ | 3,1100 | -2,20 % | 53.334 | 0,31 % |
| ΤΖΚΑ | 1,3350 | -2,91 % | 9.037 | 0,30 % |
| ΦΟΥΝΤΛ | 1,1000 | 8,91 % | 97.708 | 0,29 % |
| ΕΛΠΕ | 7,8950 | 3,34 % | 889.224 | 0,29 % |
| ΕΚΤΕΡ | 3,1050 | 0,65 % | 76.589 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,1000 | 8,91 % | 97.708 | 10,40 % |
| ΝΤΟΠΛΕΡ | 0,7550 | 4,86 % | 31.480 | 5,56 % |
| ΜΑΘΙΟ | 0,8400 | 3,07 % | 1.302 | 5,52 % |
| ΕΒΡΟΦ | 2,7800 | 2,58 % | 2.190 | 5,17 % |
| ΔΕΗ | 15,7000 | 4,04 % | 970.308 | 4,77 % |
| ΔΟΜΙΚ | 2,1200 | -0,93 % | 27.415 | 4,67 % |
| ΔΡΟΜΕ | 0,3460 | 1,76 % | 458 | 4,41 % |
| ΠΑΠ | 3,0200 | 2,03 % | 15.083 | 4,39 % |
| ΣΕΝΤΡ | 0,3260 | -1,51 % | 131.072 | 4,23 % |
| ΔΑΙΟΣ | 7,3000 | 2,82 % | 1.056 | 4,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|