| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4350 | -4,31 % | -0,2000 | 198.843 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΜΕΒΑ | 6,1000 | -3,17 % | -0,2000 | 360 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 10 |
| ΞΥΛΠ | 0,4800 | -2,83 % | -0,0140 | 87 |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | -0,0600 | 41.583 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 2.220 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 455.227 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 81.165 |
Συνεχης ενημερωση
ΣΤΕΛΙΟΣ ΚΑΝΑΚΗΣ Α.Β.Ε.Ε. (ΚΑΝΑΚ)
4,3600 €
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 |
|---|---|---|---|---|---|---|---|
| 25/7/2018 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 110 | ,00 |
| 24/7/2018 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,9400 | 1.030 | ,00 |
| 23/7/2018 | 4,0000 | 1,01% | 4,0000 | 4,0000 | 3,9400 | 1.068 | ,00 |
| 20/7/2018 | 3,9600 | 0,51% | 4,0000 | 4,0000 | 3,9000 | 1.031 | ,00 |
| 19/7/2018 | 3,9400 | 0,00% | 3,9200 | 3,9400 | 3,9000 | 1.903 | ,00 |
| 18/7/2018 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9000 | 1.324 | ,00 |
| 17/7/2018 | 3,9400 | 0,51% | 3,9200 | 3,9400 | 3,9000 | 2.742 | ,00 |
| 16/7/2018 | 3,9200 | 0,51% | 3,9000 | 3,9200 | 3,9000 | 1.635 | ,00 |
| 13/7/2018 | 3,9000 | 0,00% | 3,9000 | 3,9600 | 3,9000 | 1.387 | ,00 |
| 12/7/2018 | 3,9000 | 0,00% | 3,8600 | 3,9400 | 3,8200 | 2.444 | ,00 |
| 11/7/2018 | 3,9000 | -4,88% | 3,8200 | 3,9000 | 3,8200 | 2.691 | ,00 |
| 10/7/2018 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,0200 | 785 | ,00 |
| 09/7/2018 | 4,1000 | 4,06% | 3,9200 | 4,1000 | 3,9200 | 1.578 | ,00 |
| 06/7/2018 | 3,9400 | 0,51% | 3,9000 | 3,9400 | 3,9000 | 478 | ,00 |
| 05/7/2018 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | 100 | ,00 |
| 04/7/2018 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | 200 | ,00 |
| 03/7/2018 | 3,9200 | -0,51% | 3,9200 | 3,9200 | 3,9200 | 24 | ,00 |
| 02/7/2018 | 3,9400 | -1,50% | 3,9400 | 3,9800 | 3,9200 | 1.100 | ,00 |
| 29/6/2018 | 4,0000 | -0,50% | 3,9400 | 4,0000 | 3,9400 | 240 | ,00 |
| 28/6/2018 | 4,0200 | -1,47% | 3,9400 | 4,0200 | 3,9400 | 113 | ,00 |
| 27/6/2018 | 4,0800 | 1,49% | 4,0800 | 4,0800 | 3,9600 | 732 | ,00 |
| 26/6/2018 | 4,0200 | 2,03% | 3,9400 | 4,0800 | 3,9200 | 4.211 | ,00 |
| 25/6/2018 | 3,9400 | -1,01% | 4,0000 | 4,0000 | 3,8800 | 267 | ,00 |
| 22/6/2018 | 3,9800 | 1,53% | 3,9600 | 4,0000 | 3,9600 | 77 | ,00 |
| 21/6/2018 | 3,9200 | 0,00% | 3,8400 | 3,9200 | 3,8200 | 213 | ,00 |
| 20/6/2018 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | 220 | ,00 |
| 19/6/2018 | 3,9200 | 0,51% | 3,9200 | 3,9200 | 3,9200 | 100 | ,00 |
| 18/6/2018 | 3,9000 | 0,52% | 3,8400 | 3,9000 | 3,8000 | 1.012 | ,00 |
| 15/6/2018 | 3,8800 | -3,00% | 3,9600 | 3,9600 | 3,8400 | 1.153 | ,00 |
| 14/6/2018 | 4,0000 | 1,01% | 4,1000 | 4,1000 | 3,9000 | 1.257 | ,00 |
| 13/6/2018 | 3,9600 | -3,41% | 4,1000 | 4,1000 | 3,9200 | 1.055 | ,00 |
| 12/6/2018 | 4,1000 | 4,06% | 3,9000 | 4,1000 | 3,8600 | 125 | ,00 |
| 11/6/2018 | 3,9400 | -1,50% | 4,1000 | 4,1000 | 3,9400 | 588 | ,00 |
| 08/6/2018 | 4,0000 | 2,04% | 3,9800 | 4,0000 | 3,9400 | 308 | ,00 |
| 07/6/2018 | 3,9200 | -1,51% | 3,9800 | 3,9800 | 3,8800 | 1.710 | ,00 |
| 06/6/2018 | 3,9800 | 0,00% | 3,9600 | 3,9800 | 3,9200 | 230 | ,00 |
| 05/6/2018 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | 100 | ,00 |
| 04/6/2018 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,8600 | 331 | ,00 |
| 01/6/2018 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,8800 | 700 | ,00 |
| 31/5/2018 | 3,9800 | 1,53% | 3,9800 | 3,9800 | 3,8800 | 2.067 | ,00 |
| 30/5/2018 | 3,9200 | -1,51% | 3,9800 | 3,9800 | 3,9000 | 731 | ,00 |
| 29/5/2018 | 3,9800 | 2,05% | 3,9000 | 3,9800 | 3,8600 | 1.016 | ,00 |
| 25/5/2018 | 3,9000 | -1,02% | 3,9800 | 3,9800 | 3,8600 | 188 | ,00 |
| 24/5/2018 | 3,9400 | 1,03% | 3,9800 | 3,9800 | 3,9000 | 103 | ,00 |
| 23/5/2018 | 3,9000 | 1,04% | 3,8200 | 3,9000 | 3,8200 | 2.900 | ,00 |
| 22/5/2018 | 3,8600 | -1,53% | 3,8400 | 3,9200 | 3,8400 | 1.428 | ,00 |
| 21/5/2018 | 3,9200 | 1,03% | 3,8200 | 3,9200 | 3,8200 | 527 | ,00 |
| 18/5/2018 | 3,8800 | 1,04% | 3,9000 | 3,9000 | 3,7600 | 2.367 | ,00 |
| 17/5/2018 | 3,8400 | 0,00% | 3,8800 | 3,8800 | 3,7800 | 1.015 | ,00 |
| 16/5/2018 | 3,8400 | -0,52% | 3,8400 | 3,8600 | 3,8000 | 1.146 | ,00 |
| 15/5/2018 | 3,8600 | 0,52% | 3,9200 | 3,9200 | 3,8000 | 1.588 | ,00 |
| 14/5/2018 | 3,8400 | 1,05% | 3,8000 | 3,8800 | 3,8000 | 2.950 | ,00 |
| 11/5/2018 | 3,8000 | -1,55% | 3,9000 | 3,9000 | 3,8000 | 3.606 | ,00 |
| 10/5/2018 | 3,8600 | 7,22% | 3,6800 | 4,0400 | 3,6800 | 10.941 | ,00 |
| 09/5/2018 | 3,6000 | -2,17% | 3,6800 | 3,6800 | 3,5800 | 672 | ,00 |
| 08/5/2018 | 3,6800 | 0,00% | 3,6600 | 3,6800 | 3,6600 | 214 | ,00 |
| 07/5/2018 | 3,6800 | 2,22% | 3,6800 | 3,6800 | 3,6800 | 33 | ,00 |
| 04/5/2018 | 3,6000 | -1,10% | 3,6600 | 3,6600 | 3,5400 | 323 | ,00 |
| 03/5/2018 | 3,6400 | -1,09% | 3,6800 | 3,6800 | 3,5600 | 1.210 | ,00 |
| 02/5/2018 | 3,6800 | 0,00% | 3,7400 | 3,7400 | 3,6400 | 4.201 | ,00 |
| 30/4/2018 | 3,6800 | 2,22% | 3,6000 | 3,7200 | 3,6000 | 2.965 | ,00 |
| 27/4/2018 | 3,6000 | 2,27% | 3,6400 | 3,6400 | 3,5400 | 1.416 | ,00 |
| 26/4/2018 | 3,5200 | -1,68% | 3,5000 | 3,5200 | 3,5000 | 350 | ,00 |
| 25/4/2018 | 3,5800 | -0,56% | 3,6200 | 3,6200 | 3,5000 | 407 | ,00 |
| 24/4/2018 | 3,6000 | 0,00% | 3,6600 | 3,6600 | 3,5400 | 343 | ,00 |
| 23/4/2018 | 3,6000 | 1,12% | 3,5800 | 3,6000 | 3,5400 | 3.137 | ,00 |
| 20/4/2018 | 3,5600 | 0,00% | 3,6200 | 3,6200 | 3,5000 | 504 | ,00 |
| 19/4/2018 | 3,5600 | 0,56% | 3,6400 | 3,6400 | 3,5000 | 905 | ,00 |
| 18/4/2018 | 3,5400 | -2,75% | 3,5200 | 3,6200 | 3,5200 | 448 | ,00 |
| 17/4/2018 | 3,6400 | 2,25% | 3,8000 | 3,8000 | 3,5800 | 335 | ,00 |
| 16/4/2018 | 3,5600 | 1,71% | 3,5600 | 3,5800 | 3,5600 | 270 | ,00 |
| 13/4/2018 | 3,5000 | -0,57% | 3,4800 | 3,5200 | 3,4800 | 150 | ,00 |
| 12/4/2018 | 3,5200 | -1,68% | 3,5400 | 3,5400 | 3,5200 | 250 | ,00 |
| 11/4/2018 | 3,5800 | 1,70% | 3,6000 | 3,6000 | 3,5600 | 4.893 | ,00 |
| 10/4/2018 | 3,5200 | -1,12% | 3,5600 | 3,5600 | 3,5200 | 366 | ,00 |
| 05/4/2018 | 3,5600 | 0,00% | 3,5000 | 3,5800 | 3,5000 | 555 | ,00 |
| 04/4/2018 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5200 | 151 | ,00 |
| 03/4/2018 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5000 | 753 | ,00 |
| 29/3/2018 | 3,5600 | -1,66% | 3,5800 | 3,6200 | 3,5400 | 642 | ,00 |
| 28/3/2018 | 3,6200 | -4,23% | 3,8000 | 3,8000 | 3,5800 | 2.779 | ,00 |
| 27/3/2018 | 3,7800 | 2,72% | 3,8000 | 3,8000 | 3,6000 | 332 | ,00 |
| 26/3/2018 | 3,6800 | 0,55% | 3,6000 | 3,7400 | 3,6000 | 134 | ,00 |
| 23/3/2018 | 3,6600 | 0,00% | 3,6000 | 3,6800 | 3,6000 | 35 | ,00 |
| 22/3/2018 | 3,6600 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 20 | ,00 |
| 21/3/2018 | 3,6600 | -2,66% | 3,6600 | 3,6600 | 3,6600 | 315 | ,00 |
| 20/3/2018 | 3,7600 | -3,59% | 3,9000 | 3,9400 | 3,7600 | 819 | ,00 |
| 19/3/2018 | 3,9000 | 4,28% | 3,7600 | 3,9000 | 3,7600 | 1.460 | ,00 |
| 16/3/2018 | 3,7400 | 2,75% | 3,6200 | 3,7600 | 3,6200 | 2.988 | ,00 |
| 15/3/2018 | 3,6400 | 0,55% | 3,6200 | 3,6600 | 3,6000 | 635 | ,00 |
| 14/3/2018 | 3,6200 | 1,12% | 3,6400 | 3,6600 | 3,6200 | 650 | ,00 |
| 13/3/2018 | 3,5800 | -1,65% | 3,5800 | 3,5800 | 3,5800 | 515 | ,00 |
| 12/3/2018 | 3,6400 | 0,55% | 3,6400 | 3,6400 | 3,6400 | 120 | ,00 |
| 09/3/2018 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6000 | 465 | ,00 |
| 08/3/2018 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6000 | 350 | ,00 |
| 07/3/2018 | 3,6200 | -0,55% | 3,6400 | 3,6400 | 3,5800 | 137 | ,00 |
| 06/3/2018 | 3,6400 | -1,09% | 3,6800 | 3,6800 | 3,6400 | 301 | ,00 |
| 05/3/2018 | 3,6800 | -1,60% | 3,7200 | 3,7200 | 3,6600 | 1.885 | ,00 |
| 02/3/2018 | 3,7400 | -1,58% | 3,7400 | 3,7800 | 3,7400 | 120 | ,00 |
| 01/3/2018 | 3,8000 | -2,56% | 3,9400 | 3,9400 | 3,8000 | 893 | ,00 |
| 28/2/2018 | 3,9000 | 0,00% | 3,7800 | 4,0600 | 3,7800 | 436 | ,00 |
| 27/2/2018 | 3,9000 | 2,63% | 3,7800 | 3,9200 | 3,7400 | 1.906 | ,00 |
| 26/2/2018 | 3,8000 | 0,00% | 3,8400 | 4,0400 | 3,8000 | 1.232 | ,00 |
| 23/2/2018 | 3,8000 | 0,53% | 3,8000 | 3,8000 | 3,7400 | 741 | ,00 |
| 22/2/2018 | 3,7800 | 1,07% | 3,6800 | 3,7800 | 3,6800 | 214 | ,00 |
| 21/2/2018 | 3,7400 | 0,00% | 3,6400 | 3,7000 | 3,6400 | 50 | ,00 |
| 20/2/2018 | 3,7400 | 1,08% | 3,7400 | 3,7400 | 3,7400 | 132 | ,00 |
| 16/2/2018 | 3,7000 | 1,65% | 3,6800 | 3,7000 | 3,6200 | 832 | ,00 |
| 15/2/2018 | 3,6400 | 0,00% | 3,6200 | 3,7000 | 3,6000 | 1.365 | ,00 |
| 14/2/2018 | 3,6400 | 2,25% | 3,6400 | 3,6400 | 3,6400 | 100 | ,00 |
| 13/2/2018 | 3,5600 | -1,66% | 3,5600 | 3,5600 | 3,5600 | 101 | ,00 |
| 12/2/2018 | 3,6200 | -0,55% | 3,7200 | 3,7200 | 3,5600 | 346 | ,00 |
| 09/2/2018 | 3,6400 | 1,11% | 3,6000 | 3,6400 | 3,5000 | 4.172 | ,00 |
| 08/2/2018 | 3,6000 | 4,65% | 3,4400 | 3,6000 | 3,4000 | 3.752 | ,00 |
| 07/2/2018 | 3,4400 | 3,61% | 3,3200 | 3,4400 | 3,3200 | 592 | ,00 |
| 06/2/2018 | 3,3200 | 0,61% | 3,3000 | 3,3200 | 3,1600 | 314 | ,00 |
| 05/2/2018 | 3,3000 | -1,79% | 3,2600 | 3,3000 | 3,2200 | 1.160 | ,00 |
| 02/2/2018 | 3,3600 | 1,20% | 3,3200 | 3,4000 | 3,2800 | 1.836 | ,00 |
| 01/2/2018 | 3,3200 | 2,47% | 3,3400 | 3,3400 | 3,2200 | 1.884 | ,00 |
| 31/1/2018 | 3,2400 | 0,62% | 3,2200 | 3,3400 | 3,2200 | 664 | ,00 |
| 30/1/2018 | 3,2200 | -4,17% | 3,3000 | 3,3200 | 3,2200 | 2.828 | ,00 |
| 29/1/2018 | 3,3600 | 3,07% | 3,3600 | 3,3600 | 3,3600 | 110 | ,00 |
| 26/1/2018 | 3,2600 | -3,55% | 3,4200 | 3,4200 | 3,2600 | 582 | ,00 |
| 25/1/2018 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | 312 | ,00 |
| 24/1/2018 | 3,3800 | 1,20% | 3,3200 | 3,3800 | 3,3200 | 1.309 | ,00 |
| 23/1/2018 | 3,3400 | 1,83% | 3,3400 | 3,3400 | 3,2800 | 4.566 | ,00 |
| 22/1/2018 | 3,2800 | 0,00% | 3,3400 | 3,3400 | 3,2800 | 764 | ,00 |
| 19/1/2018 | 3,2800 | -0,61% | 3,3400 | 3,3400 | 3,2600 | 422 | ,00 |
| 18/1/2018 | 3,3000 | 0,61% | 3,3200 | 3,3200 | 3,3000 | 600 | ,00 |
| 17/1/2018 | 3,2800 | 1,23% | 3,2400 | 3,3400 | 3,2400 | 440 | ,00 |
| 16/1/2018 | 3,2400 | -2,99% | 3,3400 | 3,3400 | 3,2400 | 1.585 | ,00 |
| 15/1/2018 | 3,3400 | 0,00% | 3,3400 | 3,3400 | 3,3000 | 2.032 | ,00 |
| 12/1/2018 | 3,3400 | 1,83% | 3,3400 | 3,3400 | 3,2600 | 1.017 | ,00 |
| 11/1/2018 | 3,2800 | -0,61% | 3,3400 | 3,3400 | 3,2600 | 281 | ,00 |
| 10/1/2018 | 3,3000 | 0,00% | 3,3000 | 3,3400 | 3,3000 | 1.472 | ,00 |
| 09/1/2018 | 3,3000 | 0,00% | 3,3400 | 3,3400 | 3,2200 | 701 | ,00 |
| 08/1/2018 | 3,3000 | -1,20% | 3,3400 | 3,3400 | 3,2600 | 1.326 | ,00 |
| 05/1/2018 | 3,3400 | 2,45% | 3,3200 | 3,3400 | 3,2600 | 2.537 | ,00 |
| 04/1/2018 | 3,2600 | -1,81% | 3,3400 | 3,3400 | 3,2000 | 372 | ,00 |
| 03/1/2018 | 3,3200 | 0,00% | 3,3400 | 3,3400 | 3,2000 | 430 | ,00 |
| 02/1/2018 | 3,3200 | 1,84% | 3,3400 | 3,3400 | 3,2600 | 307 | ,00 |
| 29/12/2017 | 3,2600 | 0,00% | 3,3400 | 3,3600 | 3,2000 | 1.017 | ,00 |
| 28/12/2017 | 3,2600 | 0,00% | 3,2600 | 3,3600 | 3,2600 | 1.391 | ,00 |
| 27/12/2017 | 3,2600 | -1,21% | 3,3200 | 3,3200 | 3,2600 | 256 | ,00 |
| 22/12/2017 | 3,3000 | 0,00% | 3,3400 | 3,3400 | 3,1400 | 6.747 | ,00 |
| 21/12/2017 | 3,3000 | 0,00% | 3,3400 | 3,3400 | 3,2000 | 456 | ,00 |
| 20/12/2017 | 3,3000 | 0,00% | 3,3200 | 3,3200 | 3,3200 | 300 | ,00 |
| 19/12/2017 | 3,3000 | 0,61% | 3,3400 | 3,3600 | 3,3000 | 303 | ,00 |
| 18/12/2017 | 3,2800 | -1,20% | 3,2800 | 3,2800 | 3,2800 | 1.008 | ,00 |
| 15/12/2017 | 3,3200 | 0,61% | 3,3400 | 3,3400 | 3,2800 | 19 | ,00 |
| 14/12/2017 | 3,3000 | 0,00% | 3,2800 | 3,2800 | 3,2600 | 17 | ,00 |
| 13/12/2017 | 3,3000 | 0,00% | 3,2400 | 3,2400 | 3,2000 | 216 | ,00 |
| 12/12/2017 | 3,3000 | -1,20% | 3,3400 | 3,3400 | 3,3000 | 50 | ,00 |
| 11/12/2017 | 3,3400 | 0,30% | 3,3400 | 3,3400 | 3,3400 | 20 | ,00 |
| 08/12/2017 | 3,3300 | 0,91% | 3,3300 | 3,3300 | 3,3300 | 20 | ,00 |
| 07/12/2017 | 3,3000 | -0,90% | 3,3300 | 3,3300 | 3,3000 | 220 | ,00 |
| 06/12/2017 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | 33 | ,00 |
| 05/12/2017 | 3,3300 | 3,42% | 3,3300 | 3,3300 | 3,3300 | 23 | ,00 |
| 04/12/2017 | 3,2200 | -1,23% | 3,2600 | 3,2600 | 3,2200 | 243 | ,00 |
| 01/12/2017 | 3,2600 | -2,10% | 3,3300 | 3,3300 | 3,2500 | 231 | ,00 |
| 30/11/2017 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | 31 | ,00 |
| 29/11/2017 | 3,3300 | 0,30% | 3,3500 | 3,3500 | 3,3200 | 200 | ,00 |
| 28/11/2017 | 3,3200 | 0,61% | 3,3300 | 3,3300 | 3,3200 | 311 | ,00 |
| 27/11/2017 | 3,3000 | 0,00% | 3,3300 | 3,3300 | 3,3000 | 210 | ,00 |
| 24/11/2017 | 3,3000 | 1,54% | 3,3300 | 3,3300 | 3,3000 | 244 | ,00 |
| 23/11/2017 | 3,2500 | -2,40% | 3,2500 | 3,2500 | 3,2500 | 500 | ,00 |
| 22/11/2017 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | 20 | ,00 |
| 21/11/2017 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | 55 | ,00 |
| 20/11/2017 | 3,3300 | 2,15% | 3,3300 | 3,3300 | 3,3300 | 33 | ,00 |
| 17/11/2017 | 3,2600 | -2,10% | 3,2600 | 3,2800 | 3,2600 | 102 | ,00 |
| 16/11/2017 | 3,3300 | 0,30% | 3,3300 | 3,3300 | 3,3300 | 31 | ,00 |
| 15/11/2017 | 3,3200 | -0,30% | 3,3300 | 3,3300 | 3,2600 | 112 | ,00 |
| 14/11/2017 | 3,3300 | 2,78% | 3,3300 | 3,3300 | 3,3300 | 33 | ,00 |
| 13/11/2017 | 3,2400 | -2,70% | 3,3300 | 3,3300 | 3,2400 | 134 | ,00 |
| 10/11/2017 | 3,3300 | -2,06% | 3,3300 | 3,3300 | 3,3300 | 110 | ,00 |
| 09/11/2017 | 3,4000 | 2,10% | 3,4000 | 3,4000 | 3,4000 | 31 | ,00 |
| 08/11/2017 | 3,3300 | 0,60% | 3,3300 | 3,3300 | 3,2600 | 300 | ,00 |
| 07/11/2017 | 3,3100 | -0,60% | 3,3100 | 3,3100 | 3,3100 | 10.777 | ,00 |
| 06/11/2017 | 3,3300 | -0,30% | 3,3300 | 3,3300 | 3,2000 | 489 | ,00 |
| 03/11/2017 | 3,3400 | -1,76% | 3,3700 | 3,3700 | 3,3100 | 600 | ,00 |
| 02/11/2017 | 3,4000 | 4,62% | 3,4000 | 3,4000 | 3,4000 | 20 | ,00 |
| 01/11/2017 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | ,00 | |
| 31/10/2017 | 3,2500 | 1,88% | 3,3100 | 3,3100 | 3,1800 | 438 | 1.409,65 |
| 30/10/2017 | 3,1900 | -4,20% | 3,3300 | 3,3300 | 3,1300 | 1.298 | ,00 |
| 27/10/2017 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | 35 | ,00 |
| 26/10/2017 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | 102 | ,00 |
| 25/10/2017 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | 45 | ,00 |
| 24/10/2017 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | 113 | ,00 |
| 23/10/2017 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | 33 | ,00 |
| 20/10/2017 | 3,3300 | 0,91% | 3,3300 | 3,3300 | 3,3300 | 33 | ,00 |
| 19/10/2017 | 3,3000 | -0,90% | 3,3300 | 3,3300 | 3,3000 | 81 | ,00 |
| 18/10/2017 | 3,3300 | 2,15% | 3,3300 | 3,3300 | 3,3300 | 112 | ,00 |
| 17/10/2017 | 3,2600 | 0,93% | 3,3300 | 3,3300 | 3,2600 | 1.033 | ,00 |
| 16/10/2017 | 3,2300 | -3,00% | 3,3300 | 3,3300 | 3,2300 | 1.225 | ,00 |
| 13/10/2017 | 3,3300 | 0,91% | 3,3300 | 3,3300 | 3,3300 | 113 | ,00 |
| 12/10/2017 | 3,3000 | -0,90% | 3,3300 | 3,3300 | 3,2900 | 332 | ,00 |
| 11/10/2017 | 3,3300 | -0,89% | 3,3600 | 3,3600 | 3,2000 | 1.969 | ,00 |
| 10/10/2017 | 3,3600 | 2,13% | 3,3600 | 3,3600 | 3,3600 | 113 | ,00 |
| 09/10/2017 | 3,2900 | -0,60% | 3,3600 | 3,3600 | 3,2400 | 1.285 | ,00 |
| 06/10/2017 | 3,3100 | -1,49% | 3,3600 | 3,3600 | 3,3000 | 357 | ,00 |
| 05/10/2017 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | 220 | ,00 |
| 04/10/2017 | 3,3600 | 1,82% | 3,3600 | 3,3600 | 3,3600 | 133 | ,00 |
| 03/10/2017 | 3,3000 | 0,61% | 3,3800 | 3,3800 | 3,2900 | 635 | ,00 |
| 02/10/2017 | 3,2800 | -0,91% | 3,2800 | 3,2900 | 3,2800 | 2.447 | ,00 |
| 29/9/2017 | 3,3100 | 0,61% | 3,2800 | 3,3800 | 3,2000 | 3.701 | ,00 |
| 28/9/2017 | 3,2900 | -2,95% | 3,3900 | 3,3900 | 3,2900 | 637 | ,00 |
| 27/9/2017 | 3,3900 | 0,00% | 3,3900 | 3,3900 | 3,3300 | 155 | ,00 |
| 26/9/2017 | 3,3900 | 0,59% | 3,3900 | 3,3900 | 3,3800 | 114 | ,00 |
| 25/9/2017 | 3,3700 | -0,88% | 3,4000 | 3,4000 | 3,2200 | 2.312 | ,00 |
| 22/9/2017 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,3700 | 118 | ,00 |
| 21/9/2017 | 3,4000 | 0,29% | 3,3900 | 3,4000 | 3,3000 | 740 | ,00 |
| 20/9/2017 | 3,3900 | 0,00% | 3,3900 | 3,3900 | 3,3700 | 250 | ,00 |
| 19/9/2017 | 3,3900 | 0,59% | 3,3400 | 3,4200 | 3,3100 | 2.003 | ,00 |
| 18/9/2017 | 3,3700 | 0,60% | 3,4000 | 3,4000 | 3,3400 | 1.031 | ,00 |
| 15/9/2017 | 3,3500 | -1,47% | 3,3500 | 3,3500 | 3,2000 | 2.471 | ,00 |
| 14/9/2017 | 3,4000 | -0,58% | 3,4000 | 3,4000 | 3,3900 | 105 | ,00 |
| 13/9/2017 | 3,4200 | -2,29% | 3,6500 | 3,6500 | 3,4100 | 255 | ,00 |
| 12/9/2017 | 3,5000 | 0,00% | 3,4500 | 3,6500 | 3,4400 | 114 | ,00 |
| 11/9/2017 | 3,5000 | 1,45% | 3,4100 | 3,5500 | 3,3200 | 453 | ,00 |
| 08/9/2017 | 3,4500 | -1,15% | 3,4600 | 3,5500 | 3,4200 | 127 | ,00 |
| 07/9/2017 | 3,4900 | -1,69% | 3,4700 | 3,5000 | 3,4400 | 113 | ,00 |
| 06/9/2017 | 3,5500 | 0,85% | 3,4300 | 3,5500 | 3,4300 | 106 | ,00 |
| 05/9/2017 | 3,5200 | 4,76% | 3,5000 | 3,5200 | 3,5000 | 119 | ,00 |
| 04/9/2017 | 3,3600 | -2,61% | 3,4200 | 3,4200 | 3,3400 | 439 | ,00 |
| 01/9/2017 | 3,4500 | 1,17% | 3,3000 | 3,4500 | 3,3000 | 413 | ,00 |
| 31/8/2017 | 3,4100 | 0,29% | 3,4500 | 3,4500 | 3,4100 | 125 | ,00 |
| 30/8/2017 | 3,4000 | 0,00% | 3,4500 | 3,4500 | 3,3600 | 223 | ,00 |
| 29/8/2017 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 205 | ,00 |
| 28/8/2017 | 3,4000 | -0,58% | 3,3400 | 3,4800 | 3,3200 | 3.011 | ,00 |
| 25/8/2017 | 3,4200 | -0,87% | 3,4200 | 3,4200 | 3,4200 | 200 | ,00 |
| 24/8/2017 | 3,4500 | -0,86% | 3,4500 | 3,4500 | 3,4500 | 134 | ,00 |
| 23/8/2017 | 3,4800 | -4,66% | 3,6100 | 3,6500 | 3,4000 | 566 | ,00 |
| 22/8/2017 | 3,6500 | 7,35% | 3,3700 | 3,6500 | 3,3400 | 465 | ,00 |
| 21/8/2017 | 3,4000 | 6,58% | 3,2200 | 3,4000 | 3,2200 | 578 | ,00 |
| 18/8/2017 | 3,1900 | 0,95% | 3,1900 | 3,2200 | 3,1900 | 420 | ,00 |
| 17/8/2017 | 3,1600 | -5,11% | 3,3000 | 3,3000 | 3,1600 | 1.325 | ,00 |
| 16/8/2017 | 3,3300 | 5,71% | 3,1800 | 3,3300 | 3,1800 | 435 | ,00 |
| 14/8/2017 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | 199 | ,00 |
| 11/8/2017 | 3,1500 | 1,94% | 3,1300 | 3,1500 | 3,1300 | 100 | ,00 |
| 10/8/2017 | 3,0900 | -4,92% | 3,1000 | 3,1000 | 3,0900 | 2.400 | ,00 |
| 09/8/2017 | 3,2500 | -4,41% | 3,3200 | 3,3200 | 3,2500 | 250 | ,00 |
| 08/8/2017 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 122 | ,00 |
| 07/8/2017 | 3,4000 | 1,19% | 3,4000 | 3,4000 | 3,4000 | 115 | ,00 |
| 04/8/2017 | 3,3600 | -1,18% | 3,4000 | 3,4000 | 3,3000 | 346 | ,00 |
| 03/8/2017 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 02/8/2017 | 3,4000 | 3,98% | 3,4000 | 3,4000 | 3,4000 | 49 | ,00 |
| 01/8/2017 | 3,2700 | -2,39% | 3,4000 | 3,4000 | 3,2700 | 117 | ,00 |
| 31/7/2017 | 3,3500 | 0,90% | 3,2900 | 3,3500 | 3,2200 | 301 | 981,04 |
| 28/7/2017 | 3,3200 | -0,90% | 3,4100 | 3,4100 | 3,3000 | 254 | ,00 |
| 27/7/2017 | 3,3500 | -1,76% | 3,4100 | 3,4100 | 3,3100 | 122 | ,00 |
| 26/7/2017 | 3,4100 | 2,10% | 3,3100 | 3,4100 | 2,9600 | 5.466 | ,00 |
| 25/7/2017 | 3,3400 | -0,89% | 3,3400 | 3,3400 | 3,2800 | 655 | ,00 |
| 24/7/2017 | 3,3700 | -0,30% | 3,3800 | 3,3900 | 3,3500 | 500 | ,00 |
| 21/7/2017 | 3,3800 | -3,43% | 3,4800 | 3,4800 | 3,2600 | 2.074 | ,00 |
| 20/7/2017 | 3,5000 | 7,36% | 3,2700 | 3,5500 | 3,2700 | 5.166 | ,00 |
| 19/7/2017 | 3,2600 | 3,82% | 3,1400 | 3,2900 | 3,1300 | 6.558 | ,00 |
| 18/7/2017 | 3,1400 | 4,67% | 3,0000 | 3,1400 | 2,9700 | 3.693 | ,00 |
| 17/7/2017 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,9500 | 2.427 | ,00 |
| 14/7/2017 | 3,0000 | 0,67% | 2,9800 | 3,0000 | 2,9300 | 3.514 | ,00 |
| 13/7/2017 | 2,9800 | 0,68% | 2,9600 | 2,9800 | 2,9600 | 312 | ,00 |
| 12/7/2017 | 2,9600 | 1,37% | 2,9900 | 3,0000 | 2,9200 | 726 | ,00 |
| 11/7/2017 | 2,9200 | 2,10% | 2,9800 | 2,9800 | 2,8800 | 373 | ,00 |
| 10/7/2017 | 2,8600 | 0,67% | 2,8700 | 2,9180 | 2,7720 | 6.638 | ,00 |
| 07/7/2017 | 2,8410 | 1,39% | 2,8210 | 2,8410 | 2,7530 | 2.213 | ,00 |
| 06/7/2017 | 2,8020 | 0,00% | 2,8020 | 2,8310 | 2,8020 | 248 | ,00 |
| 05/7/2017 | 2,8020 | 1,78% | 2,7530 | 2,8020 | 2,7530 | 3.352 | ,00 |
| 04/7/2017 | 2,7530 | -0,69% | 2,7920 | 2,7920 | 2,7530 | 2.647 | ,00 |
| 03/7/2017 | 2,7720 | 0,33% | 2,7720 | 2,7720 | 2,7430 | 1.350 | ,00 |
| 30/6/2017 | 2,7630 | 1,06% | 2,7720 | 2,7720 | 2,6950 | 636 | ,00 |
| 29/6/2017 | 2,7340 | -0,33% | 2,7920 | 2,7920 | 2,7340 | 1.685 | ,00 |
| 28/6/2017 | 2,7430 | 0,00% | 2,7430 | 2,7430 | 2,6950 | 3.333 | ,00 |
| 27/6/2017 | 2,7430 | -0,36% | 2,7530 | 2,7530 | 2,6950 | 3.125 | ,00 |
| 26/6/2017 | 2,7530 | 0,00% | 2,7530 | 2,7530 | 2,7430 | 206 | ,00 |
| 23/6/2017 | 2,7530 | -0,36% | 2,7630 | 2,8020 | 2,6950 | 1.465 | ,00 |
| 22/6/2017 | 2,7630 | 0,00% | 2,7630 | 2,7630 | 2,6560 | 2.090 | ,00 |
| 21/6/2017 | 2,7630 | 2,18% | 2,7040 | 2,7630 | 2,6360 | 1.593 | ,00 |
| 20/6/2017 | 2,7040 | 2,58% | 2,6650 | 2,7040 | 2,6170 | 2.838 | ,00 |
| 19/6/2017 | 2,6360 | -0,75% | 2,6650 | 2,6650 | 2,5490 | 648 | ,00 |
| 16/6/2017 | 2,6560 | 0,38% | 2,6650 | 2,6650 | 2,5580 | 862 | ,00 |
| 15/6/2017 | 2,6460 | 1,89% | 2,6560 | 2,6650 | 2,5580 | 214 | ,00 |
| 14/6/2017 | 2,5970 | 4,30% | 2,5880 | 2,6260 | 2,5290 | 690 | ,00 |
| 13/6/2017 | 2,4900 | 3,62% | 2,4120 | 2,5290 | 2,4120 | 279 | ,00 |
| 12/6/2017 | 2,4030 | 0,42% | 2,4030 | 2,5190 | 2,3930 | 228 | ,00 |
| 09/6/2017 | 2,3930 | -1,20% | 2,5000 | 2,5000 | 2,3830 | 1.768 | ,00 |
| 08/6/2017 | 2,4220 | -0,41% | 2,4610 | 2,4710 | 2,3930 | 356 | ,00 |
| 07/6/2017 | 2,4320 | -1,58% | 2,4510 | 2,4810 | 2,4320 | 433 | ,00 |
| 06/6/2017 | 2,4710 | -1,16% | 2,5190 | 2,5190 | 2,4610 | 1.401 | ,00 |
| 02/6/2017 | 2,5000 | 2,80% | 2,4220 | 2,5290 | 2,4220 | 3.101 | ,00 |
| 01/6/2017 | 2,4320 | 0,83% | 2,4120 | 2,4420 | 2,4030 | 1.480 | ,00 |
| 31/5/2017 | 2,4120 | -1,23% | 2,4610 | 2,4610 | 2,3830 | 1.244 | ,00 |
| 30/5/2017 | 2,4420 | 0,83% | 2,4220 | 2,4420 | 2,3830 | 2.368 | ,00 |
| 29/5/2017 | 2,4220 | 0,41% | 2,3930 | 2,4510 | 2,3930 | 1.402 | ,00 |
| 26/5/2017 | 2,4120 | 0,00% | 2,3930 | 2,4120 | 2,3930 | 320 | ,00 |
| 25/5/2017 | 2,4120 | 0,79% | 2,3930 | 2,4120 | 2,3930 | 2.654 | ,00 |
| 24/5/2017 | 2,3930 | 0,00% | 2,3930 | 2,4120 | 2,3930 | 1.088 | ,00 |
| 23/5/2017 | 2,3930 | -0,79% | 2,3930 | 2,4120 | 2,3930 | 1.138 | ,00 |
| 22/5/2017 | 2,4120 | 0,79% | 2,3930 | 2,4220 | 2,3930 | 2.087 | ,00 |
| 19/5/2017 | 2,3930 | -0,79% | 2,4220 | 2,4220 | 2,3830 | 1.062 | ,00 |
| 18/5/2017 | 2,4120 | -0,41% | 2,4120 | 2,4220 | 2,4120 | 524 | ,00 |
| 17/5/2017 | 2,4220 | -0,41% | 2,4120 | 2,4320 | 2,3830 | 5.227 | ,00 |
| 16/5/2017 | 2,4320 | 0,00% | 2,4320 | 2,4710 | 2,4220 | 2.386 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 827 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 67.000 |
| ΑΚΡΙΤ | 1,1250 | 4,17 % | 0,0450 | 1.225 |
| ΦΑΙΣ | 3,4050 | 4,13 % | 0,1350 | 149.380 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 52.275 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 39.640 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΟΥΝΤΛ | 0,8120 | 2,53 % | 0,0200 | 19.457 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1960 | 1,85 % | 0,0580 | 13.655.890 |
| ΑΛΦΑ | 3,4940 | 0,26 % | 0,0090 | 12.431.011 |
| ΕΤΕ | 11,9250 | -0,29 % | -0,0350 | 10.618.937 |
| ΠΕΙΡ | 6,8380 | 0,15 % | 0,0100 | 9.495.328 |
| MTLN | 51,0000 | -1,07 % | -0,5500 | 7.066.266 |
| AKTR | 7,6700 | -1,41 % | -0,1100 | 6.855.926 |
| ΓΕΚΤΕΡΝΑ | 22,5400 | 2,18 % | 0,4800 | 5.519.294 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 5.407.232 |
| ΟΠΑΠ | 19,0100 | 0,58 % | 0,1100 | 4.813.170 |
| ΜΠΕΛΑ | 32,1600 | 0,69 % | 0,2200 | 3.148.472 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0635 | 1,28 % | 7.691.479 | 485,3χιλ. |
| ΕΥΡΩΒ | 3,1960 | 1,85 % | 4.274.776 | 13,66εκ. |
| ΑΛΦΑ | 3,4940 | 0,26 % | 3.567.970 | 12,43εκ. |
| ΠΕΙΡ | 6,8380 | 0,15 % | 1.388.737 | 9,50εκ. |
| ΕΤΕ | 11,9250 | -0,29 % | 887.907 | 10,62εκ. |
| AKTR | 7,6700 | -1,41 % | 886.318 | 6,86εκ. |
| BOCHGR | 7,4800 | 0,27 % | 720.389 | 5,41εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 700.031 | 289χιλ. |
| ΙΝΛΟΤ | 1,2220 | -0,16 % | 482.095 | 588,2χιλ. |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | 455.227 | 97.380 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0635 | 1,28 % | 7.691.479 | 0,62 % |
| ΤΖΚΑ | 1,3700 | -1,44 % | 16.262 | 0,53 % |
| AKTR | 7,6700 | -1,41 % | 886.318 | 0,43 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 84.767 | 0,43 % |
| ΦΡΛΚ | 4,4350 | -4,31 % | 198.843 | 0,39 % |
| ΚΥΡΙΟ | 2,3000 | 1,32 % | 26.440 | 0,35 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 203.466 | 0,34 % |
| ΦΑΙΣ | 3,4050 | 4,13 % | 149.380 | 0,33 % |
| EIS | 1,2900 | -0,15 % | 48.160 | 0,31 % |
| ΠΡΔ | 0,6000 | 5,26 % | 67.000 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 67.000 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 84.767 | 7,73 % |
| ΑΤΕΚ | 1,3500 | 0,00 % | 1.708 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 827 | 7,32 % |
| ΦΑΙΣ | 3,4050 | 4,13 % | 149.380 | 6,57 % |
| ΑΚΡΙΤ | 1,1250 | 4,17 % | 1.225 | 6,48 % |
| ΠΡΟΦ | 7,1500 | 1,56 % | 25.203 | 5,68 % |
| ΦΡΛΚ | 4,4350 | -4,31 % | 198.843 | 5,50 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 12.026 | 5,06 % |
| ΛΑΝΑΚ | 1,4100 | 0,00 % | 118 | 4,96 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|