| 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
ΑΤΛΑΝΤΙΚ ΑΣΦΑΛΙΣΤΙΚΗ ΕΤΑΙΡΕΙΑ ΔΗΜ. ΛΤΔ (ΑΤΑΣ)
2,7000 €
0,0600 (2,27%)
- Άνοιγμα 2,7000
- Υψηλό 2,7000
- Χαμηλό 2,7000
- Όγκος 3.423
- Τζίρος 9.242 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/12/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 07/12/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 04/12/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 03/12/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 02/12/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 01/12/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 30/11/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 27/11/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 26/11/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 25/11/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 24/11/2015 | 1,0000 | -1,96% | 1,0200 | 1,0200 | 1,0000 | 12.520 | 12.710,40 |
| 23/11/2015 | 1,0200 | 9,68% | 1,0200 | 1,0200 | 1,0200 | 480 | 489,60 |
| 20/11/2015 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 19/11/2015 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 7.240 | 6.733,20 |
| 18/11/2015 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 17/11/2015 | 0,9300 | 1,09% | 0,9300 | 0,9300 | 0,9300 | 555 | 516,15 |
| 16/11/2015 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 13/11/2015 | 0,9200 | -8,91% | 1,0200 | 1,0200 | 0,9200 | 30.000 | 27.815,24 |
| 12/11/2015 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 11/11/2015 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 10/11/2015 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 09/11/2015 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 06/11/2015 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 05/11/2015 | 1,0100 | -7,34% | 1,0100 | 1,0100 | 1,0100 | 349 | 352,49 |
| 04/11/2015 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 03/11/2015 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 02/11/2015 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 30/10/2015 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 29/10/2015 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 27/10/2015 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 26/10/2015 | 1,0900 | 4,81% | 1,0900 | 1,0900 | 1,0900 | 160 | 174,40 |
| 23/10/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 22/10/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 21/10/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 20/10/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 19/10/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 16/10/2015 | 1,0400 | 0,00% | 1,0500 | 1,0500 | 1,0200 | 8.400 | 8.620,00 |
| 15/10/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 14/10/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 13/10/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 12/10/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 09/10/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 08/10/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 07/10/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 06/10/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 05/10/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 02/10/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 30/9/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 29/9/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 28/9/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 25/9/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 24/9/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 23/9/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 22/9/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 21/9/2015 | 1,0400 | 1,96% | 1,0400 | 1,0400 | 1,0400 | 10.000 | 10.400,00 |
| 18/9/2015 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 17/9/2015 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 16/9/2015 | 1,0200 | -0,97% | 1,0200 | 1,0200 | 1,0200 | 1.000 | 1.020,00 |
| 15/9/2015 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 2.777 | 2.860,31 |
| 14/9/2015 | 1,0300 | 0,98% | 1,0200 | 1,0300 | 1,0200 | 7.500 | 7.715,00 |
| 11/9/2015 | 1,0200 | -1,92% | 1,0200 | 1,0200 | 1,0200 | 1.000 | 1.020,00 |
| 10/9/2015 | 1,0400 | 0,00% | 1,0500 | 1,0500 | 1,0400 | 9.643 | 10.122,92 |
| 09/9/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 08/9/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 07/9/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 04/9/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 03/9/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 02/9/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 01/9/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 31/8/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 28/8/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 27/8/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 26/8/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 25/8/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 24/8/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 21/8/2015 | 1,0400 | -5,45% | 1,0400 | 1,0400 | 1,0400 | 777 | 808,08 |
| 20/8/2015 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 19/8/2015 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 1.066 | 1.172,60 |
| 18/8/2015 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 17/8/2015 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 14/8/2015 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 13/8/2015 | 1,1000 | 5,77% | 1,0800 | 1,1000 | 1,0800 | 15.250 | 16.720,00 |
| 12/8/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 1.119 | 1.163,76 |
| 11/8/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 10/8/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 07/8/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 06/8/2015 | 1,0400 | 0,00% | 1,0500 | 1,0500 | 1,0400 | 1.350 | 1.414,00 |
| 05/8/2015 | 1,0400 | 0,97% | 1,0300 | 1,0400 | 1,0300 | 1.160 | 1.195,80 |
| 04/8/2015 | 1,0300 | 0,00% | 1,0000 | 1,0300 | 1,0000 | 300 | 306,00 |
| 03/8/2015 | 1,0300 | 0,98% | 1,0300 | 1,0300 | 1,0300 | 2.000 | 2.060,00 |
| 26/6/2015 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 25/6/2015 | 1,0200 | -6,42% | 1,0200 | 1,0300 | 1,0200 | 1.500 | 1.535,00 |
| 24/6/2015 | 1,0900 | 3,81% | 1,0400 | 1,0900 | 1,0400 | 2.655 | 2.823,95 |
| 23/6/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 22/6/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 19/6/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 18/6/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 5.845 | 6.137,25 |
| 17/6/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 4.405 | 4.625,25 |
| 16/6/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 15/6/2015 | 1,0500 | -0,94% | 1,0600 | 1,0600 | 1,0500 | 250 | 264,30 |
| 12/6/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 11/6/2015 | 1,0600 | 0,95% | 1,0700 | 1,0800 | 1,0600 | 3.750 | 4.027,00 |
| 10/6/2015 | 1,0500 | 3,96% | 1,0300 | 1,0500 | 1,0200 | 1.998 | 2.085,46 |
| 09/6/2015 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 08/6/2015 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 05/6/2015 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 04/6/2015 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 03/6/2015 | 1,0100 | -3,81% | 1,0100 | 1,0100 | 1,0100 | 828 | 836,28 |
| 02/6/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 29/5/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 3.500 | 3.675,00 |
| 28/5/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 27/5/2015 | 1,0500 | 3,96% | 1,0500 | 1,0500 | 1,0500 | 1.000 | 1.050,00 |
| 26/5/2015 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 25/5/2015 | 1,0100 | -6,48% | 1,0100 | 1,0100 | 1,0100 | 2.508 | 2.533,08 |
| 22/5/2015 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 21/5/2015 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 20/5/2015 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 19/5/2015 | 1,0800 | 8,00% | 1,0800 | 1,0800 | 1,0800 | 850 | 918,00 |
| 18/5/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 15/5/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 14/5/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 13/5/2015 | 1,0000 | -1,96% | 0,9800 | 1,0000 | 0,9800 | 85.091 | 84.691,00 |
| 12/5/2015 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 11/5/2015 | 1,0200 | -1,92% | 1,0200 | 1,0200 | 1,0200 | 6.709 | 6.843,18 |
| 08/5/2015 | 1,0400 | 1,96% | 1,0200 | 1,0500 | 1,0200 | 28.200 | 29.210,00 |
| 07/5/2015 | 1,0200 | -1,92% | 1,0200 | 1,0200 | 1,0200 | 11.346 | 11.572,92 |
| 06/5/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 05/5/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 04/5/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 2.945 | 3.062,80 |
| 30/4/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 29/4/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 28/4/2015 | 1,0400 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 555 | 577,20 |
| 27/4/2015 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 24/4/2015 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 23/4/2015 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 380 | 391,40 |
| 22/4/2015 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 1.490 | 1.534,70 |
| 21/4/2015 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 20/4/2015 | 1,0300 | 1,98% | 1,0300 | 1,0300 | 1,0300 | 12.634 | 13.013,02 |
| 17/4/2015 | 1,0100 | -1,94% | 1,0100 | 1,0100 | 1,0100 | 2.500 | 2.525,00 |
| 16/4/2015 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0300 | 950 | 978,50 |
| 15/4/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 09/4/2015 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 08/4/2015 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 500 | 520,00 |
| 07/4/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 02/4/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 7.200 | 7.560,00 |
| 31/3/2015 | 1,0500 | 5,00% | 1,0000 | 1,0500 | 1,0000 | 24.677 | 25.256,40 |
| 30/3/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 27/3/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 26/3/2015 | 1,0000 | -3,85% | 1,0000 | 1,0000 | 1,0000 | 758 | 758,00 |
| 24/3/2015 | 1,0400 | 1,96% | 1,0100 | 1,0400 | 1,0000 | 1.500 | 1.548,20 |
| 23/3/2015 | 1,0200 | 2,00% | 1,0200 | 1,0200 | 1,0200 | 277 | 282,54 |
| 20/3/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/3/2015 | 1,0000 | -6,54% | 1,0300 | 1,0700 | 1,0000 | 5.511 | 5.556,77 |
| 18/3/2015 | 1,0700 | 0,00% | 1,0300 | 1,0700 | 1,0300 | 20.608 | 21.775,06 |
| 17/3/2015 | 1,0700 | 5,94% | 1,0500 | 1,0700 | 1,0000 | 28.800 | 30.150,50 |
| 16/3/2015 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 13/3/2015 | 1,0100 | -4,72% | 1,0300 | 1,0300 | 1,0100 | 8.400 | 8.542,00 |
| 12/3/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 2.123 | 2.250,38 |
| 11/3/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 09/3/2015 | 1,0600 | -1,85% | 1,0500 | 1,0600 | 1,0500 | 500 | 526,00 |
| 06/3/2015 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 05/3/2015 | 1,0800 | 4,85% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 25/11/2014 | 1,0300 | -1,90% | 1,0300 | 1,0300 | 1,0300 | 353 | 363,59 |
| 24/11/2014 | 1,0500 | -4,55% | 1,0500 | 1,0500 | 1,0500 | 1.220 | 1.281,00 |
| 20/11/2014 | 1,1000 | 0,00% | 1,1300 | 1,1300 | 1,1000 | 4.893 | 5.499,09 |
| 19/11/2014 | 1,1000 | 5,77% | 1,1000 | 1,1000 | 1,1000 | 5.580 | 6.138,00 |
| 18/11/2014 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0400 | 1.500 | 1.570,00 |
| 17/11/2014 | 1,0500 | -4,55% | 1,0500 | 1,0500 | 1,0500 | 474 | 497,00 |
| 14/11/2014 | 1,1000 | -1,79% | 1,1100 | 1,1100 | 1,1000 | 1.396 | 1.537,60 |
| 13/11/2014 | 1,1200 | 1,82% | 1,1000 | 1,1200 | 1,1000 | 1.900 | 2.110,00 |
| 06/11/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 750 | 825,00 |
| 31/10/2014 | 1,1000 | -5,98% | 1,1200 | 1,1200 | 1,1000 | 7.300 | 8.130,00 |
| 30/10/2014 | 1,1700 | 6,36% | 1,1700 | 1,1700 | 1,1700 | 500 | 585,00 |
| 29/10/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 2.000 | 1.100,00 |
| 27/10/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 2.000 | 2.200,00 |
| 24/10/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 2.000 | 2.200,00 |
| 23/10/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 1.080 | 1.188,00 |
| 22/10/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 1.400 | 1.540,00 |
| 21/10/2014 | 1,1000 | -1,79% | 1,1000 | 1,1000 | 1,1000 | 2.500 | 2.750,00 |
| 20/10/2014 | 1,1200 | 1,82% | 1,1400 | 1,1400 | 1,1200 | 7.000 | 7.940,00 |
| 15/10/2014 | 1,1000 | 0,00% | 1,1000 | 1,1500 | 1,1000 | 20.200 | 22.441,00 |
| 14/10/2014 | 1,1000 | -2,65% | 1,1400 | 1,1400 | 1,1000 | 5.950 | 6.579,00 |
| 13/10/2014 | 1,1300 | -1,74% | 1,1400 | 1,1400 | 1,1300 | 1.400 | 1.592,00 |
| 10/10/2014 | 1,1500 | 4,55% | 1,1500 | 1,1500 | 1,1500 | 2.000 | 2.300,00 |
| 09/10/2014 | 1,1000 | 0,00% | 1,1000 | 1,1500 | 1,1000 | 6.800 | 7.630,00 |
| 03/10/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 13.600 | 14.960,00 |
| 29/9/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 15.000 | 16.500,00 |
| 19/9/2014 | 1,1000 | 8,91% | 1,0000 | 1,1000 | 1,0000 | 3.140 | 3.440,00 |
| 18/9/2014 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 761 | 768,61 |
| 17/9/2014 | 1,0100 | -9,82% | 1,0100 | 1,0100 | 1,0100 | 659 | 665,59 |
| 16/9/2014 | 1,1200 | 1,82% | 1,1200 | 1,1200 | 1,1200 | 1.000 | 1.120,00 |
| 12/9/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 300 | 330,00 |
| 11/9/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 455 | 500,50 |
| 10/9/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 1.000 | 1.100,00 |
| 09/9/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 250 | 275,00 |
| 08/9/2014 | 1,1000 | -4,35% | 1,1000 | 1,1000 | 1,1000 | 5.000 | 5.500,00 |
| 05/9/2014 | 1,1500 | 3,60% | 1,1500 | 1,1500 | 1,1500 | 300 | 345,00 |
| 04/9/2014 | 1,1100 | -3,48% | 1,1000 | 1,1500 | 1,1000 | 4.300 | 4.745,00 |
| 03/9/2014 | 1,1500 | -8,00% | 1,1500 | 1,1500 | 1,1500 | 5.000 | 5.750,00 |
| 01/9/2014 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 950 | 1.187,50 |
| 27/8/2014 | 1,2500 | 0,00% | 1,2000 | 1,2500 | 1,2000 | 11.837 | 14.296,00 |
| 25/8/2014 | 1,2500 | 2,46% | 1,2400 | 1,2500 | 1,2400 | 2.800 | 3.486,50 |
| 18/8/2014 | 1,2200 | 1,67% | 1,2500 | 1,2500 | 1,2200 | 3.000 | 3.663,60 |
| 13/8/2014 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,2000 | 3.000 | 3.600,00 |
| 11/8/2014 | 1,1900 | 2,59% | 1,1900 | 1,1900 | 1,1900 | 2.000 | 2.380,00 |
| 07/8/2014 | 1,1600 | -0,85% | 1,2000 | 1,2200 | 1,1600 | 12.353 | 14.889,48 |
| 06/8/2014 | 1,1700 | 0,00% | 1,1500 | 1,1700 | 1,1500 | 7.353 | 8.573,01 |
| 05/8/2014 | 1,1700 | 2,63% | 1,1200 | 1,1700 | 1,1200 | 13.053 | 14.906,00 |
| 04/8/2014 | 1,1400 | 3,64% | 1,1400 | 1,1700 | 1,1400 | 20.000 | 22.828,00 |
| 31/7/2014 | 1,1000 | 2,80% | 1,0700 | 1,1000 | 1,0700 | 6.258 | 6.874,00 |
| 30/7/2014 | 1,0700 | 1,90% | 1,0700 | 1,0700 | 1,0700 | 2.000 | 2.140,00 |
| 29/7/2014 | 1,0500 | 7,80% | 1,0200 | 1,0500 | 1,0200 | 2.662 | 2.721,84 |
| 28/7/2014 | 0,9740 | -9,81% | 1,0400 | 1,0500 | 0,9720 | 35.261 | 34.376,67 |
| 23/7/2014 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 20 | 21,60 |
| 18/7/2014 | 1,0800 | 9,09% | 1,0800 | 1,0800 | 1,0800 | 25 | 27,00 |
| 16/7/2014 | 0,9900 | -5,71% | 1,0000 | 1,0000 | 0,9900 | 2.600 | 2.591,38 |
| 30/6/2014 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 723 | 759,15 |
| 25/6/2014 | 1,0500 | -7,89% | 1,0500 | 1,0500 | 1,0500 | 150 | 157,50 |
| 24/6/2014 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 387 | 441,18 |
| 23/6/2014 | 1,1400 | -2,56% | 1,1400 | 1,1400 | 1,1400 | 1.240 | 1.413,60 |
| 19/6/2014 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 17/6/2014 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 850 | 994,50 |
| 16/6/2014 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 20 | 23,40 |
| 13/6/2014 | 1,1700 | 7,34% | 1,0500 | 1,1700 | 1,0500 | 312 | 329,04 |
| 06/6/2014 | 1,0900 | -0,91% | 1,1000 | 1,1500 | 1,0900 | 4.271 | 4.687,20 |
| 05/6/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 537 | 590,70 |
| 04/6/2014 | 1,1000 | 4,76% | 1,1000 | 1,1000 | 1,1000 | 3.300 | 3.630,00 |
| 06/5/2014 | 1,0500 | 5,00% | 1,0500 | 1,0500 | 1,0500 | 1.574 | 1.652,70 |
| 05/5/2014 | 1,0000 | -9,09% | 1,0000 | 1,0000 | 1,0000 | 1.897 | 1.897,00 |
| 30/4/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 13 | 14,30 |
| 29/4/2014 | 1,1000 | 10,00% | 1,1000 | 1,1000 | 1,1000 | 2.413 | 2.654,30 |
| 24/4/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 6.000 | 6.000,00 |
| 10/4/2014 | 1,0000 | 3,09% | 1,0000 | 1,0000 | 1,0000 | 588 | 588,00 |
| 03/4/2014 | 0,9700 | -3,00% | 0,9700 | 0,9700 | 0,9700 | 50 | 48,50 |
| 24/3/2014 | 1,0000 | -4,76% | 1,0000 | 1,0000 | 1,0000 | 6.000 | 6.000,00 |
| 07/3/2014 | 1,0500 | -4,55% | 1,0500 | 1,0500 | 1,0500 | 5.000 | 5.250,00 |
| 06/3/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 907 | 997,00 |
| 05/3/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 793 | 872,30 |
| 04/3/2014 | 1,1000 | -4,35% | 1,0500 | 1,1000 | 1,0500 | 3.300 | 3.480,00 |
| 28/2/2014 | 1,1500 | -3,36% | 1,0800 | 1,1500 | 1,0800 | 3.362 | 3.796,30 |
| 25/2/2014 | 1,1900 | 0,85% | 1,1900 | 1,2900 | 1,1900 | 3.770 | 4.548,00 |
| 24/2/2014 | 1,1800 | 9,26% | 1,1800 | 1,1800 | 1,1800 | 500 | 590,00 |
| 21/2/2014 | 1,0800 | 1,89% | 1,0800 | 1,0800 | 1,0800 | 3.000 | 3.240,00 |
| 20/2/2014 | 1,0600 | 1,92% | 1,0600 | 1,0600 | 1,0600 | 4.815 | 5.103,90 |
| 19/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 3.500 | 3.640,00 |
| 18/2/2014 | 1,0400 | 2,97% | 1,0100 | 1,0400 | 1,0100 | 8.000 | 8.170,00 |
| 17/2/2014 | 1,0100 | 2,02% | 1,0000 | 1,0400 | 1,0000 | 10.950 | 11.068,00 |
| 14/2/2014 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 1.000 | 990,00 |
| 13/2/2014 | 0,9900 | 1,02% | 0,9900 | 0,9900 | 0,9900 | 5.000 | 4.950,00 |
| 12/2/2014 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 2.295 | 2.249,10 |
| 11/2/2014 | 0,9800 | -1,01% | 0,9800 | 0,9800 | 0,9800 | 2.705 | 2.650,00 |
| 10/2/2014 | 0,9900 | 0,00% | 0,9800 | 0,9900 | 0,9800 | 4.000 | 3.955,00 |
| 07/2/2014 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 500 | 495,00 |
| 06/2/2014 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 2.640 | 2.613,00 |
| 04/2/2014 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 2.860 | 2.831,40 |
| 03/2/2014 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 1.000 | 990,00 |
| 31/1/2014 | 0,9900 | -0,90% | 0,9990 | 0,9990 | 0,9900 | 240 | 238,00 |
| 29/1/2014 | 0,9990 | 0,00% | 0,9990 | 0,9990 | 0,9990 | 500 | 499,50 |
| 27/1/2014 | 0,9990 | 8,59% | 0,9900 | 0,9990 | 0,9900 | 600 | 596,70 |
| 21/1/2014 | 0,9200 | -8,00% | 0,9200 | 0,9200 | 0,9200 | 300 | 276,00 |
| 20/1/2014 | 1,0000 | 8,70% | 1,0000 | 1,0000 | 1,0000 | 145 | 145,00 |
| 17/1/2014 | 0,9200 | -6,12% | 0,9500 | 0,9500 | 0,9200 | 1.300 | 1.229,00 |
| 16/1/2014 | 0,9800 | 9,01% | 0,9800 | 0,9800 | 0,9800 | 3.091 | 3.029,18 |
| 08/1/2014 | 0,8990 | 0,00% | 0,8990 | 0,8990 | 0,8990 | 1.809 | 1.626,00 |
| 07/1/2014 | 0,8990 | 0,00% | 0,8990 | 0,8990 | 0,8990 | 1.000 | 899,00 |
| 03/1/2014 | 0,8990 | 0,00% | 0,8990 | 0,8990 | 0,8990 | 550 | 494,00 |
| 31/12/2013 | 0,8990 | 0,00% | 0,8990 | 0,8990 | 0,8990 | 400 | 359,60 |
| 20/12/2013 | 0,8990 | 5,76% | 0,8990 | 0,8990 | 0,8990 | 1.100 | 988,90 |
| 19/12/2013 | 0,8500 | -4,60% | 0,8500 | 0,8500 | 0,8500 | 309 | 262,65 |
| 12/12/2013 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | 500 | 445,50 |
| 10/12/2013 | 0,8910 | 0,11% | 0,8900 | 0,8910 | 0,8900 | 1.000 | 890,50 |
| 09/12/2013 | 0,8900 | -0,11% | 0,8900 | 0,8900 | 0,8900 | 500 | 445,00 |
| 06/12/2013 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | 3.445 | 3.069,50 |
| 04/12/2013 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | ,00 | |
| 03/12/2013 | 0,8910 | 10,00% | 0,8910 | 0,8910 | 0,8910 | 10 | 8,91 |
| 02/12/2013 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 28/11/2013 | 0,8100 | -10,00% | 0,8100 | 0,8100 | 0,8100 | 1.014 | 821,34 |
| 26/11/2013 | 0,9000 | 9,36% | 0,9000 | 0,9000 | 0,9000 | 402 | 361,00 |
| 22/11/2013 | 0,8230 | 8,29% | 0,8140 | 0,8360 | 0,8000 | 6.684 | 5.525,50 |
| 20/11/2013 | 0,7600 | -6,63% | 0,7500 | 0,7600 | 0,7400 | 5.000 | 3.776,00 |
| 18/11/2013 | 0,8140 | 10,00% | 0,8140 | 0,8140 | 0,8140 | 814 | 662,60 |
| 11/11/2013 | 0,7400 | -2,50% | 0,7500 | 0,7500 | 0,7400 | 1.000 | 745,00 |
| 07/11/2013 | 0,7590 | 4,69% | 0,7250 | 0,7590 | 0,6700 | 6.825 | 4.686,00 |
| 06/11/2013 | 0,7250 | 5,07% | 0,7250 | 0,7250 | 0,7250 | 186 | 134,85 |
| 04/11/2013 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | 50 | 34,50 |
| 16/10/2013 | 0,6900 | 4,55% | 0,6900 | 0,6900 | 0,6900 | 11.000 | 7.590,00 |
| 15/10/2013 | 0,6600 | 10,00% | 0,6000 | 0,6600 | 0,6000 | 55.014 | 33.909,00 |
| 10/10/2013 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 20.000 | 12.000,00 |
| 07/10/2013 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 20.000 | 12.000,00 |
| 04/10/2013 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 7.032 | 4.219,20 |
| 02/10/2013 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 2.750 | 1.650,00 |
| 26/9/2013 | 0,6000 | 0,00% | 0,6300 | 0,6300 | 0,6000 | 20.000 | 12.021,00 |
| 23/9/2013 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 40.000 | 24.000,00 |
| 20/9/2013 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 4.000 | 2.400,00 |
| 13/9/2013 | 0,6000 | 3,45% | 0,6000 | 0,6000 | 0,6000 | 10.000 | 6.000,00 |
| 11/9/2013 | 0,5800 | -3,33% | 0,5900 | 0,5900 | 0,5800 | 5.000 | 2.910,00 |
| 09/9/2013 | 0,6000 | 1,69% | 0,6000 | 0,6000 | 0,6000 | 21.670 | 13.002,00 |
| 05/9/2013 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5900 | 7.700 | 4.543,00 |
| 30/8/2013 | 0,5900 | 1,72% | 0,5900 | 0,5900 | 0,5900 | 305 | 179,95 |
| 27/8/2013 | 0,5800 | 0,00% | 0,5700 | 0,5800 | 0,5700 | 3.700 | 2.110,00 |
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.% |
|---|