| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ALPHA TRUST Α.Ε.Δ.Α.Κ & ΟΡΓ.ΕΝΑΛ.ΕΠΕΝΔ. (ΑΤΡΑΣΤ)
4,8000
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 |
|---|---|---|---|---|---|---|---|
| 23/5/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 22/5/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | 430 | 6.096,70 |
| 19/5/2017 | 14,1760 | 9,99% | 14,1760 | 14,1760 | 14,1760 | 10 | 148,70 |
| 18/5/2017 | 12,8890 | 0,00% | 12,8890 | 12,8890 | 12,8890 | ,00 | |
| 17/5/2017 | 12,8890 | 0,00% | 12,8890 | 12,8890 | 12,8890 | ,00 | |
| 16/5/2017 | 12,8890 | 0,00% | 12,8890 | 12,8890 | 12,8890 | ,00 | |
| 15/5/2017 | 12,8890 | -9,87% | 12,8890 | 12,8890 | 12,8890 | 50 | 648,96 |
| 12/5/2017 | 14,3000 | 3,45% | 14,3000 | 14,3000 | 14,3000 | 1 | 15,00 |
| 11/5/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 10/5/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 09/5/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 08/5/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 05/5/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 04/5/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 03/5/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 02/5/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 28/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | 1.049 | 14.500,00 |
| 27/4/2017 | 13,8230 | 0,00% | 15,2060 | 15,2060 | 13,8230 | 22 | 305,95 |
| 26/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | 1.049 | 14.500,00 |
| 25/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | 1.049 | 14.500,00 |
| 24/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | 1.049 | 14.500,00 |
| 21/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | 2.098 | 29.000,00 |
| 20/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | 524 | 7.250,00 |
| 19/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 18/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 13/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 12/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 11/4/2017 | 13,8230 | -0,75% | 13,8230 | 13,8230 | 13,8230 | 132 | 1.827,00 |
| 10/4/2017 | 13,9280 | 0,00% | 13,9280 | 13,9280 | 13,9280 | ,00 | |
| 07/4/2017 | 13,9280 | 0,00% | 13,9280 | 13,9280 | 13,9280 | ,00 | |
| 06/4/2017 | 13,9280 | 0,00% | 13,9280 | 13,9280 | 13,9280 | ,00 | |
| 05/4/2017 | 13,9280 | 0,00% | 13,9280 | 13,9280 | 13,9280 | ,00 | |
| 04/4/2017 | 13,9280 | -8,40% | 15,2530 | 15,2530 | 13,8230 | 248 | 3.465,50 |
| 03/4/2017 | 15,2060 | 0,00% | 15,2060 | 15,2060 | 15,2060 | ,00 | |
| 31/3/2017 | 15,2060 | 0,00% | 15,2060 | 15,2060 | 15,2060 | ,00 | |
| 30/3/2017 | 15,2060 | 0,00% | 15,2060 | 15,2060 | 15,2060 | 315 | 4.785,00 |
| 29/3/2017 | 15,2060 | 0,00% | 15,2060 | 15,2060 | 15,2060 | ,00 | |
| 28/3/2017 | 15,2060 | 0,00% | 15,2060 | 15,2060 | 15,2060 | 10 | 159,50 |
| 27/3/2017 | 15,2060 | 10,01% | 15,2060 | 15,2060 | 15,2060 | 247 | 3.748,25 |
| 24/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 23/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 22/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 21/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 20/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 17/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | 105 | 1.450,00 |
| 16/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 15/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 14/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | 27 | 377,00 |
| 13/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 10/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | 218 | 3.016,00 |
| 09/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 08/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 07/3/2017 | 13,8230 | 0,07% | 13,8230 | 13,8230 | 13,8230 | 2.203 | 30.450,00 |
| 06/3/2017 | 13,8140 | -3,33% | 13,8140 | 13,8140 | 13,8140 | 205 | 2.825,55 |
| 03/3/2017 | 14,2900 | 0,00% | 14,2900 | 14,2900 | 14,2900 | 273 | 3.897,40 |
| 02/3/2017 | 14,2900 | 0,00% | 14,2900 | 14,2900 | 14,2900 | ,00 | |
| 01/3/2017 | 14,2900 | 0,00% | 14,2900 | 14,2900 | 14,2900 | 205 | 2.923,05 |
| 28/2/2017 | 14,2900 | 0,00% | 14,2900 | 14,2900 | 14,2900 | ,00 | |
| 24/2/2017 | 14,2900 | -6,31% | 13,8230 | 14,2900 | 13,8230 | 60 | 829,93 |
| 23/2/2017 | 15,2530 | 0,00% | 15,2530 | 15,2530 | 15,2530 | ,00 | |
| 22/2/2017 | 15,2530 | 0,00% | 15,2530 | 15,2530 | 15,2530 | ,00 | |
| 21/2/2017 | 15,2530 | 0,00% | 15,2530 | 15,2530 | 15,2530 | ,00 | |
| 20/2/2017 | 15,2530 | 0,00% | 15,2530 | 15,2530 | 15,2530 | ,00 | |
| 17/2/2017 | 15,2530 | 0,00% | 15,2530 | 15,2530 | 15,2530 | ,00 | |
| 16/2/2017 | 15,2530 | 0,00% | 15,2530 | 15,2530 | 15,2530 | ,00 | |
| 15/2/2017 | 15,2530 | 0,00% | 15,2530 | 15,2530 | 15,2530 | ,00 | |
| 14/2/2017 | 15,2530 | 0,00% | 15,2530 | 15,2530 | 15,2530 | ,00 | |
| 13/2/2017 | 15,2530 | 6,66% | 15,2530 | 15,2530 | 15,2530 | 1.049 | 16.000,00 |
| 10/2/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 09/2/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 08/2/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 07/2/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 06/2/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 03/2/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 02/2/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 01/2/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 31/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 30/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 27/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 26/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 25/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 24/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 23/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 20/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 19/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 18/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 17/1/2017 | 14,3000 | 0,27% | 14,3000 | 14,3000 | 14,3000 | 16 | 225,00 |
| 16/1/2017 | 14,2620 | 0,00% | 14,2620 | 14,2620 | 14,2620 | ,00 | |
| 13/1/2017 | 14,2620 | 0,00% | 14,2620 | 14,2620 | 14,2620 | ,00 | |
| 12/1/2017 | 14,2620 | 0,00% | 14,2620 | 14,2620 | 14,2620 | ,00 | |
| 11/1/2017 | 14,2620 | 0,00% | 14,2620 | 14,2620 | 14,2620 | ,00 | |
| 10/1/2017 | 14,2620 | 0,00% | 14,2620 | 14,2620 | 14,2620 | ,00 | |
| 09/1/2017 | 14,2620 | 0,00% | 14,2620 | 14,2620 | 14,2620 | ,00 | |
| 05/1/2017 | 14,2620 | 0,00% | 14,2620 | 14,2620 | 14,2620 | ,00 | |
| 04/1/2017 | 14,2620 | 0,00% | 14,2620 | 14,2620 | 14,2620 | ,00 | |
| 03/1/2017 | 14,2620 | 283,59% | 14,2620 | 14,2620 | 14,2620 | ,00 | |
| 02/1/2017 | 3,7180 | 0,00% | 3,7180 | 3,7180 | 3,7180 | ,00 | |
| 30/12/2016 | 3,7180 | -2,26% | 3,7180 | 3,7180 | 3,7180 | 42 | 156,00 |
| 29/12/2016 | 3,8040 | 0,00% | 3,8040 | 3,8040 | 3,8040 | ,00 | |
| 28/12/2016 | 3,8040 | -3,84% | 3,8130 | 3,8130 | 3,5660 | 866 | 3.202,15 |
| 27/12/2016 | 3,9560 | 3,75% | 3,8130 | 3,9560 | 3,8130 | 484 | 1.844,30 |
| 23/12/2016 | 3,8130 | 0,00% | 3,8130 | 3,8130 | 3,8130 | 481 | 1.836,00 |
| 22/12/2016 | 3,8130 | -3,61% | 3,8130 | 3,8130 | 3,8130 | 157 | 600,00 |
| 21/12/2016 | 3,9560 | 0,00% | 3,9560 | 3,9560 | 3,9560 | ,00 | |
| 20/12/2016 | 3,9560 | 3,75% | 3,9560 | 3,9560 | 3,9560 | 10.490 | 41.500,00 |
| 19/12/2016 | 3,8130 | 0,00% | 3,8130 | 3,8130 | 3,8130 | ,00 | |
| 16/12/2016 | 3,8130 | 0,00% | 3,8130 | 3,8130 | 3,8130 | ,00 | |
| 15/12/2016 | 3,8130 | -9,11% | 3,8130 | 3,8130 | 3,8130 | 4 | 16,00 |
| 14/12/2016 | 4,1950 | 10,02% | 4,1950 | 4,1950 | 4,1950 | 31 | 132,00 |
| 13/12/2016 | 3,8130 | 0,00% | 3,8130 | 3,8130 | 3,8130 | ,00 | |
| 12/12/2016 | 3,8130 | 0,00% | 3,8130 | 3,8130 | 3,8130 | ,00 | |
| 09/12/2016 | 3,8130 | -4,77% | 3,8130 | 3,8130 | 3,8130 | 63 | 240,00 |
| 08/12/2016 | 4,0040 | 0,00% | 4,0040 | 4,0040 | 4,0040 | ,00 | |
| 07/12/2016 | 4,0040 | 0,00% | 4,0040 | 4,0040 | 4,0040 | ,00 | |
| 06/12/2016 | 4,0040 | 0,00% | 4,0040 | 4,0040 | 4,0040 | ,00 | |
| 05/12/2016 | 4,0040 | 0,00% | 4,0040 | 4,0040 | 4,0040 | ,00 | |
| 02/12/2016 | 4,0040 | 0,00% | 4,0040 | 4,0040 | 4,0040 | ,00 | |
| 01/12/2016 | 4,0040 | 0,00% | 4,0040 | 4,0040 | 4,0040 | 3 | 12,60 |
| 30/11/2016 | 4,0040 | 0,00% | 4,0040 | 4,0040 | 4,0040 | ,00 | |
| 29/11/2016 | 4,0040 | 0,00% | 4,0040 | 4,0040 | 4,0040 | ,00 | |
| 28/11/2016 | 4,0040 | 0,00% | 4,0040 | 4,0040 | 4,0040 | ,00 | |
| 25/11/2016 | 4,0040 | 2,43% | 4,2900 | 4,2900 | 4,0040 | 147 | 591,00 |
| 24/11/2016 | 3,9090 | 2,52% | 3,9090 | 3,9090 | 3,9090 | 315 | 1.230,00 |
| 23/11/2016 | 3,8130 | -8,05% | 3,9560 | 3,9560 | 3,8130 | 745 | 2.867,00 |
| 22/11/2016 | 4,1470 | 0,00% | 4,1470 | 4,1470 | 4,1470 | 1 | 4,35 |
| 21/11/2016 | 4,1470 | 1,17% | 4,1470 | 4,1470 | 4,1470 | 157 | 652,50 |
| 18/11/2016 | 4,0990 | 0,00% | 4,0990 | 4,0990 | 4,0990 | ,00 | |
| 17/11/2016 | 4,0990 | 0,00% | 4,0990 | 4,0990 | 4,0990 | 105 | 430,00 |
| 16/11/2016 | 4,0990 | 0,00% | 4,0990 | 4,0990 | 4,0990 | ,00 | |
| 15/11/2016 | 4,0990 | 0,00% | 4,0990 | 4,0990 | 4,0990 | ,00 | |
| 14/11/2016 | 4,0990 | 0,00% | 4,0990 | 4,0990 | 4,0990 | ,00 | |
| 11/11/2016 | 4,0990 | 0,00% | 4,0990 | 4,0990 | 4,0990 | ,00 | |
| 10/11/2016 | 4,0990 | 0,00% | 4,0990 | 4,0990 | 4,0990 | ,00 | |
| 09/11/2016 | 4,0990 | 0,00% | 3,9180 | 4,0990 | 3,9090 | 254 | 1.001,60 |
| 08/11/2016 | 4,0990 | -6,52% | 4,2900 | 4,2900 | 4,0990 | 147 | 622,00 |
| 07/11/2016 | 4,3850 | 0,00% | 4,3850 | 4,3850 | 4,3850 | ,00 | |
| 04/11/2016 | 4,3850 | -2,14% | 4,4810 | 4,4810 | 4,0990 | 438 | 1.882,80 |
| 03/11/2016 | 4,4810 | 0,00% | 4,4810 | 4,4810 | 4,4810 | ,00 | |
| 02/11/2016 | 4,4810 | 0,00% | 4,4810 | 4,4810 | 4,4810 | ,00 | |
| 01/11/2016 | 4,4810 | 0,00% | 4,4810 | 4,4810 | 4,4810 | ,00 | |
| 31/10/2016 | 4,4810 | 4,45% | 4,4810 | 4,4810 | 4,4810 | 1 | 4,70 |
| 27/10/2016 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 26/10/2016 | 4,2900 | -10,01% | 4,2900 | 4,2900 | 4,2900 | 315 | 1.350,00 |
| 25/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 24/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 21/10/2016 | 4,7670 | -9,08% | 4,7670 | 4,7670 | 4,7670 | 551 | 2.625,00 |
| 20/10/2016 | 5,2430 | 9,99% | 5,2430 | 5,2430 | 5,2430 | 1 | 5,50 |
| 19/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 18/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 17/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 14/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 13/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 12/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 11/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 10/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 07/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 06/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 05/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 04/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 03/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 30/9/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 29/9/2016 | 4,7670 | -12,27% | 4,7670 | 4,7670 | 4,7670 | 766 | 3.650,00 |
| 28/9/2016 | 5,4340 | 8,77% | 5,4340 | 5,4340 | 5,4340 | 1 | 5,70 |
| 27/9/2016 | 4,9960 | 0,00% | 4,9960 | 4,9960 | 4,9960 | ,00 | |
| 26/9/2016 | 4,9960 | 0,00% | 4,9960 | 4,9960 | 4,9960 | ,00 | |
| 23/9/2016 | 4,9960 | 9,87% | 4,9960 | 4,9960 | 4,9960 | 1 | 5,24 |
| 22/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 21/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 20/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 19/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 16/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 15/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 14/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 13/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 12/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 09/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 08/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 07/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 441 | 2.003,40 |
| 06/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 05/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 02/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 01/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 31/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 30/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 29/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 26/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 25/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 24/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 23/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 22/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 19/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 19 | 85,86 |
| 18/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 17/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 16/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 12/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 11/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 17 | 76,32 |
| 10/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 21 | 95,40 |
| 09/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 24 | 109,71 |
| 08/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 29 | 133,56 |
| 05/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 33 | 147,87 |
| 04/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 28 | 128,79 |
| 03/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 38 | 171,72 |
| 02/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 43 | 195,57 |
| 01/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 36 | 162,18 |
| 29/7/2016 | 4,5470 | 9,88% | 4,1380 | 4,5470 | 4,1380 | 36 | 147,99 |
| 28/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | 34 | 138,88 |
| 27/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | ,00 | |
| 26/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | ,00 | |
| 25/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | ,00 | |
| 22/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | ,00 | |
| 21/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | ,00 | |
| 20/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | ,00 | |
| 19/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | ,00 | |
| 18/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | ,00 | |
| 15/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | 191 | 789,88 |
| 14/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | 181 | 750,82 |
| 13/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | 177 | 733,46 |
| 12/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | 173 | 716,10 |
| 11/7/2016 | 4,1380 | -9,95% | 4,5950 | 4,5950 | 4,1380 | 240 | 1.070,18 |
| 08/7/2016 | 4,5950 | 0,00% | 4,5950 | 4,5950 | 4,5950 | 163 | 747,10 |
| 07/7/2016 | 4,5950 | -9,90% | 4,5950 | 4,5950 | 4,5950 | 241 | 1.108,60 |
| 06/7/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 05/7/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 04/7/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 01/7/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 30/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 29/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 95 | 486,85 |
| 28/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 151 | 770,40 |
| 27/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 147 | 749,00 |
| 24/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 144 | 732,95 |
| 23/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 141 | 716,90 |
| 22/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 131 | 668,75 |
| 21/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 109 | 556,40 |
| 17/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 131 | 668,75 |
| 16/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 5.245 | 26.750,00 |
| 15/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 14/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 13/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 10/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 09/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 08/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 07/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 06/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 03/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 02/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 01/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 31/5/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 30/5/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 27/5/2016 | 5,1000 | -0,93% | 5,1000 | 5,1000 | 5,1000 | 10 | 53,50 |
| 26/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 25/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 24/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 23/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 20/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 19/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 18/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 17/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 16/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 13/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 12/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 11/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 10/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 09/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 06/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 05/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 04/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 28/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 27/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 26/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 25/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 22/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 21/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 20/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 19/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 18/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 15/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 14/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 13/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 12/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 11/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 08/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 07/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 06/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 05/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 04/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 01/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 31/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 30/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 29/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 24/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 23/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 22/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 21/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 18/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 17/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 16/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 15/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 11/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 10/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 09/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|