| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΣΑΝΜΕΖΖ | 0,2075 | -3,49 % | -0,0075 | 7.207 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΚΟΥΑΛ | 1,3080 | -2,10 % | -0,0280 | 3.550 |
| ΕΛΙΝ | 2,4500 | -2,00 % | -0,0500 | 5.000 |
| ΦΡΛΚ | 4,5450 | -1,94 % | -0,0900 | 76.048 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΝΑΥΠ | 1,2000 | -1,64 % | -0,0200 | 7.871 |
| ΣΙΔΜΑ | 1,6350 | -1,51 % | -0,0250 | 193 |
Συνεχης ενημερωση
ΚΑΡΑΤΖΗ ΒΙΟΜ/ΚΕΣ & ΞΕΝ/ΚΕΣ ΕΠΙΧ/ΣΕΙΣ ΑΕ (ΚΑΡΤΖ)
10,0000 €
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 |
|---|---|---|---|---|---|---|---|
| 05/2/2018 | 6,8500 | 7,87% | 6,0000 | 6,8500 | 6,0000 | 467 | ,00 |
| 02/2/2018 | 6,3500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 19 | ,00 |
| 01/2/2018 | 6,3500 | 0,79% | 6,2500 | 6,5000 | 6,1500 | 3.246 | ,00 |
| 31/1/2018 | 6,3000 | -4,55% | 6,6000 | 6,6000 | 6,2500 | 1.758 | ,00 |
| 30/1/2018 | 6,6000 | 6,45% | 6,1000 | 6,6000 | 6,1000 | 4.860 | ,00 |
| 29/1/2018 | 6,2000 | 0,00% | 6,0000 | 6,3000 | 5,9500 | 8.765 | ,00 |
| 26/1/2018 | 6,2000 | 2,48% | 6,0500 | 6,2000 | 6,0500 | 1.299 | ,00 |
| 25/1/2018 | 6,0500 | 1,68% | 6,0000 | 6,1000 | 5,9000 | 3.781 | ,00 |
| 24/1/2018 | 5,9500 | -2,46% | 5,9500 | 6,1000 | 5,9000 | 2.764 | ,00 |
| 23/1/2018 | 6,1000 | -3,94% | 6,1000 | 6,1000 | 5,8000 | 1.456 | ,00 |
| 22/1/2018 | 6,3500 | 0,00% | 6,2500 | 6,4000 | 6,2500 | 2.967 | ,00 |
| 19/1/2018 | 6,3500 | 0,79% | 6,5000 | 6,5000 | 6,3000 | 1.109 | ,00 |
| 18/1/2018 | 6,3000 | 3,28% | 6,1000 | 6,6000 | 6,1000 | 5.259 | ,00 |
| 17/1/2018 | 6,1000 | 0,83% | 6,0500 | 6,1000 | 6,0500 | 3.053 | ,00 |
| 16/1/2018 | 6,0500 | 2,54% | 5,9000 | 6,1000 | 5,9000 | 3.475 | ,00 |
| 15/1/2018 | 5,9000 | 4,42% | 5,7000 | 6,0000 | 5,7000 | 14.401 | ,00 |
| 12/1/2018 | 5,6500 | 0,89% | 5,7500 | 5,7500 | 5,6000 | 170 | ,00 |
| 11/1/2018 | 5,6000 | -0,88% | 5,5000 | 5,6000 | 5,5000 | 1.620 | ,00 |
| 10/1/2018 | 5,6500 | 1,80% | 5,6000 | 5,6500 | 5,6000 | 1.229 | ,00 |
| 09/1/2018 | 5,5500 | 0,91% | 5,5000 | 5,6500 | 5,5000 | 3.620 | ,00 |
| 08/1/2018 | 5,5000 | 2,80% | 5,4000 | 5,5500 | 5,4000 | 2.620 | ,00 |
| 05/1/2018 | 5,3500 | 0,00% | 5,4000 | 5,4500 | 5,3000 | 810 | ,00 |
| 04/1/2018 | 5,3500 | 2,88% | 5,2000 | 5,3500 | 5,2000 | 650 | ,00 |
| 03/1/2018 | 5,2000 | -1,89% | 5,3000 | 5,3000 | 5,2000 | 520 | ,00 |
| 02/1/2018 | 5,3000 | 3,92% | 5,2000 | 5,3500 | 5,2000 | 191 | ,00 |
| 29/12/2017 | 5,1000 | 0,00% | 5,1000 | 5,2000 | 5,0500 | 702 | ,00 |
| 28/12/2017 | 5,1000 | -1,92% | 5,2500 | 5,3000 | 5,0500 | 1.523 | ,00 |
| 27/12/2017 | 5,2000 | 2,97% | 5,2000 | 5,2000 | 5,2000 | 126 | ,00 |
| 22/12/2017 | 5,0500 | -1,94% | 5,1500 | 5,2000 | 5,0500 | 113 | ,00 |
| 21/12/2017 | 5,1500 | 3,00% | 5,0500 | 5,1500 | 5,0000 | 3.674 | ,00 |
| 20/12/2017 | 5,0000 | 0,00% | 5,0500 | 5,0500 | 4,9600 | 1.830 | ,00 |
| 19/12/2017 | 5,0000 | -4,76% | 5,1000 | 5,1000 | 5,0000 | 8.557 | ,00 |
| 18/12/2017 | 5,2500 | 0,00% | 5,0500 | 5,2500 | 5,0500 | 611 | ,00 |
| 15/12/2017 | 5,2500 | -0,94% | 5,4000 | 5,4500 | 4,9600 | 155 | ,00 |
| 14/12/2017 | 5,3000 | 4,95% | 5,3000 | 5,3000 | 5,3000 | 40 | ,00 |
| 13/12/2017 | 5,0500 | 1,00% | 4,8000 | 5,1000 | 4,8000 | 101 | ,00 |
| 12/12/2017 | 5,0000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 2 | ,00 |
| 11/12/2017 | 5,0000 | -0,20% | 5,0000 | 5,0000 | 5,0000 | 48 | ,00 |
| 08/12/2017 | 5,0100 | 1,21% | 4,9100 | 5,1000 | 4,9100 | 3.315 | ,00 |
| 07/12/2017 | 4,9500 | -1,00% | 4,9300 | 5,0900 | 4,9300 | 70 | ,00 |
| 06/12/2017 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 160 | ,00 |
| 05/12/2017 | 5,0000 | -3,85% | 5,1400 | 5,2900 | 5,0000 | 1.434 | ,00 |
| 04/12/2017 | 5,2000 | 1,96% | 4,9600 | 5,2000 | 4,9400 | 1.180 | ,00 |
| 01/12/2017 | 5,1000 | 2,20% | 5,0000 | 5,1400 | 4,9300 | 620 | ,00 |
| 30/11/2017 | 4,9900 | -3,29% | 4,9000 | 5,0000 | 4,8000 | 3.831 | ,00 |
| 29/11/2017 | 5,1600 | 0,00% | 5,1600 | 5,1600 | 5,1600 | ,00 | |
| 28/11/2017 | 5,1600 | 0,00% | 5,1600 | 5,1600 | 5,1600 | ,00 | |
| 27/11/2017 | 5,1600 | -2,46% | 4,9400 | 5,1600 | 4,9400 | 309 | ,00 |
| 24/11/2017 | 5,2900 | 3,73% | 5,2800 | 5,3000 | 5,2800 | 180 | ,00 |
| 23/11/2017 | 5,1000 | 0,00% | 5,0600 | 5,1000 | 5,0600 | 160 | ,00 |
| 22/11/2017 | 5,1000 | -4,32% | 5,1500 | 5,1500 | 5,1000 | 415 | ,00 |
| 21/11/2017 | 5,3300 | -2,56% | 5,3300 | 5,3300 | 5,3300 | 250 | ,00 |
| 20/11/2017 | 5,4700 | 5,19% | 5,2100 | 5,4700 | 5,0100 | 2.030 | ,00 |
| 17/11/2017 | 5,2000 | 1,76% | 5,1000 | 5,2000 | 5,1000 | 771 | ,00 |
| 16/11/2017 | 5,1100 | 1,19% | 5,0500 | 5,2000 | 5,0500 | 1.860 | ,00 |
| 15/11/2017 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 14/11/2017 | 5,0500 | -0,98% | 5,0700 | 5,0700 | 5,0500 | 150 | ,00 |
| 13/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,0700 | 330 | ,00 |
| 10/11/2017 | 5,1000 | 0,00% | 5,1200 | 5,1200 | 5,1000 | 706 | ,00 |
| 09/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 08/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 60 | ,00 |
| 07/11/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 06/11/2017 | 5,1000 | 0,39% | 5,1000 | 5,1000 | 5,1000 | 480 | ,00 |
| 03/11/2017 | 5,0800 | -0,39% | 5,1000 | 5,1000 | 5,0800 | 80 | ,00 |
| 02/11/2017 | 5,1000 | -0,97% | 5,1000 | 5,1000 | 5,1000 | 570 | ,00 |
| 01/11/2017 | 5,1500 | 0,00% | 5,1500 | 5,1600 | 5,0800 | 2.160 | ,00 |
| 31/10/2017 | 5,1500 | 0,39% | 5,2000 | 5,4800 | 5,1500 | 1.019 | 5.257,28 |
| 30/10/2017 | 5,1300 | -4,82% | 5,0000 | 5,2300 | 4,9100 | 195 | ,00 |
| 27/10/2017 | 5,3900 | -1,10% | 5,2600 | 5,3900 | 5,2600 | 95 | ,00 |
| 26/10/2017 | 5,4500 | 4,81% | 5,2600 | 5,4500 | 5,1000 | 1.435 | ,00 |
| 25/10/2017 | 5,2000 | -1,52% | 5,2100 | 5,2100 | 5,2000 | 307 | ,00 |
| 24/10/2017 | 5,2800 | -0,19% | 5,2600 | 5,2900 | 5,2000 | 1.330 | ,00 |
| 23/10/2017 | 5,2900 | -1,49% | 5,3700 | 5,3700 | 5,1800 | 1.594 | ,00 |
| 20/10/2017 | 5,3700 | 0,37% | 5,3500 | 5,3700 | 5,3500 | 185 | ,00 |
| 19/10/2017 | 5,3500 | -1,29% | 5,3600 | 5,4900 | 5,3000 | 270 | ,00 |
| 18/10/2017 | 5,4200 | -1,45% | 5,5000 | 5,6000 | 5,3500 | 1.327 | ,00 |
| 17/10/2017 | 5,5000 | -0,18% | 5,4600 | 5,5000 | 5,4600 | 476 | ,00 |
| 16/10/2017 | 5,5100 | -1,25% | 5,6500 | 5,7000 | 5,4900 | 310 | ,00 |
| 13/10/2017 | 5,5800 | 0,18% | 5,5600 | 5,5800 | 5,5600 | 160 | ,00 |
| 12/10/2017 | 5,5700 | 1,27% | 5,4500 | 5,5900 | 5,4500 | 1.750 | ,00 |
| 11/10/2017 | 5,5000 | -2,65% | 5,7500 | 5,7500 | 5,5000 | 75 | ,00 |
| 10/10/2017 | 5,6500 | 2,73% | 5,4500 | 5,6500 | 5,4500 | 250 | ,00 |
| 09/10/2017 | 5,5000 | -4,84% | 5,8800 | 5,8800 | 5,5000 | 1.440 | ,00 |
| 06/10/2017 | 5,7800 | 0,00% | 5,7800 | 5,7800 | 5,7800 | ,00 | |
| 05/10/2017 | 5,7800 | 0,00% | 5,7800 | 5,7800 | 5,7800 | ,00 | |
| 04/10/2017 | 5,7800 | 8,24% | 5,7800 | 5,7800 | 5,7800 | 50 | ,00 |
| 03/10/2017 | 5,3400 | -0,93% | 5,1000 | 5,3900 | 5,1000 | 1.540 | ,00 |
| 02/10/2017 | 5,3900 | -2,00% | 5,3400 | 5,5000 | 5,3000 | 776 | ,00 |
| 29/9/2017 | 5,5000 | 0,00% | 5,5000 | 5,5100 | 5,5000 | 1.520 | ,00 |
| 28/9/2017 | 5,5000 | 3,77% | 5,5000 | 5,5000 | 5,4500 | 528 | ,00 |
| 27/9/2017 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 26/9/2017 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 250 | ,00 |
| 25/9/2017 | 5,3000 | 0,00% | 5,3900 | 5,3900 | 5,2000 | 1.241 | ,00 |
| 22/9/2017 | 5,3000 | 0,00% | 5,4000 | 5,4000 | 5,3000 | 1.000 | ,00 |
| 21/9/2017 | 5,3000 | 0,00% | 5,4500 | 5,4500 | 5,3000 | 1.600 | ,00 |
| 20/9/2017 | 5,3000 | -0,38% | 5,3200 | 5,3300 | 5,2000 | 1.475 | ,00 |
| 19/9/2017 | 5,3200 | 0,38% | 5,2200 | 5,3200 | 5,2100 | 614 | ,00 |
| 18/9/2017 | 5,3000 | -2,03% | 5,3000 | 5,7500 | 5,1000 | 1.029 | ,00 |
| 15/9/2017 | 5,4100 | -3,22% | 5,3100 | 5,5100 | 5,3100 | 962 | ,00 |
| 14/9/2017 | 5,5900 | 1,27% | 5,5800 | 5,5900 | 5,5800 | 252 | ,00 |
| 13/9/2017 | 5,5200 | 1,28% | 5,7000 | 5,7000 | 5,5000 | 1.397 | ,00 |
| 12/9/2017 | 5,4500 | -2,33% | 5,5000 | 5,5500 | 5,3600 | 729 | ,00 |
| 11/9/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 08/9/2017 | 5,5800 | -2,45% | 5,6600 | 5,6700 | 5,4800 | 408 | ,00 |
| 07/9/2017 | 5,7200 | -6,23% | 5,7000 | 5,7500 | 5,6600 | 1.201 | ,00 |
| 06/9/2017 | 6,1000 | 5,35% | 5,6500 | 6,1000 | 5,6400 | 90 | ,00 |
| 05/9/2017 | 5,7900 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 23 | ,00 |
| 04/9/2017 | 5,7900 | -3,18% | 5,6700 | 5,9800 | 5,6700 | 98 | ,00 |
| 01/9/2017 | 5,9800 | -1,32% | 5,9800 | 5,9800 | 5,9800 | 100 | ,00 |
| 31/8/2017 | 6,0600 | 0,17% | 5,6500 | 6,0600 | 5,6500 | 90 | ,00 |
| 30/8/2017 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | 1 | ,00 |
| 29/8/2017 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 28/8/2017 | 6,0500 | 0,83% | 6,0900 | 6,1000 | 6,0000 | 150 | ,00 |
| 25/8/2017 | 6,0000 | -1,15% | 6,0700 | 6,1000 | 6,0000 | 140 | ,00 |
| 24/8/2017 | 6,0700 | 3,76% | 5,2700 | 6,0700 | 5,2700 | 1.633 | ,00 |
| 23/8/2017 | 5,8500 | 2,63% | 5,4900 | 5,8500 | 5,4100 | 647 | ,00 |
| 22/8/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 21/8/2017 | 5,7000 | -3,55% | 6,0000 | 6,0000 | 5,7000 | 1.187 | ,00 |
| 18/8/2017 | 5,9100 | -2,15% | 5,6200 | 5,9600 | 5,6100 | 818 | ,00 |
| 17/8/2017 | 6,0400 | 0,00% | 5,9700 | 5,9700 | 5,9700 | 20 | ,00 |
| 16/8/2017 | 6,0400 | -0,17% | 6,0300 | 6,0400 | 6,0300 | 150 | ,00 |
| 14/8/2017 | 6,0500 | 0,00% | 5,9900 | 5,9900 | 5,9900 | 10 | ,00 |
| 11/8/2017 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 10/8/2017 | 6,0500 | 10,00% | 6,0500 | 6,0500 | 6,0500 | 60 | ,00 |
| 09/8/2017 | 5,5000 | 0,36% | 5,4000 | 5,5000 | 5,4000 | 334 | ,00 |
| 08/8/2017 | 5,4800 | 0,00% | 5,4800 | 5,4800 | 5,4800 | ,00 | |
| 07/8/2017 | 5,4800 | -1,44% | 5,7000 | 5,7200 | 5,3500 | 3.126 | ,00 |
| 04/8/2017 | 5,5600 | -0,71% | 5,7000 | 5,7000 | 5,5500 | 343 | ,00 |
| 03/8/2017 | 5,6000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 5 | ,00 |
| 02/8/2017 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 50 | ,00 |
| 01/8/2017 | 5,6000 | 0,00% | 5,6100 | 5,6100 | 5,5400 | 127 | ,00 |
| 31/7/2017 | 5,6000 | -2,78% | 5,6000 | 5,6000 | 5,6000 | 200 | 1.120,00 |
| 28/7/2017 | 5,7600 | 1,95% | 5,7700 | 5,7700 | 5,4600 | 103 | ,00 |
| 27/7/2017 | 5,6500 | 3,86% | 5,5000 | 5,7400 | 5,3700 | 223 | ,00 |
| 26/7/2017 | 5,4400 | 0,00% | 5,4400 | 5,4400 | 5,4400 | ,00 | |
| 25/7/2017 | 5,4400 | -6,04% | 5,4000 | 5,7900 | 5,4000 | 55 | ,00 |
| 24/7/2017 | 5,7900 | 0,00% | 5,7900 | 5,7900 | 5,7900 | ,00 | |
| 21/7/2017 | 5,7900 | 3,39% | 5,5600 | 5,7900 | 5,5000 | 310 | ,00 |
| 20/7/2017 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 19/7/2017 | 5,6000 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 17 | ,00 |
| 18/7/2017 | 5,6000 | 0,00% | 5,8000 | 5,8000 | 5,6000 | 1.083 | ,00 |
| 17/7/2017 | 5,6000 | 0,00% | 5,8400 | 5,8400 | 5,6000 | 1.105 | ,00 |
| 14/7/2017 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 5.000 | ,00 |
| 13/7/2017 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 12/7/2017 | 5,6000 | 3,70% | 5,6700 | 5,6700 | 5,4200 | 55 | ,00 |
| 11/7/2017 | 5,4000 | -0,92% | 5,4300 | 5,7700 | 5,3700 | 271 | ,00 |
| 10/7/2017 | 5,4500 | -5,87% | 5,4100 | 5,6700 | 5,4100 | 70 | ,00 |
| 07/7/2017 | 5,7900 | -1,03% | 5,5100 | 5,7900 | 5,5100 | 272 | ,00 |
| 06/7/2017 | 5,8500 | 2,63% | 5,7000 | 5,8700 | 5,5200 | 509 | ,00 |
| 05/7/2017 | 5,7000 | 3,64% | 5,7700 | 5,7800 | 5,5100 | 1.646 | ,00 |
| 04/7/2017 | 5,5000 | 6,59% | 5,5000 | 5,5600 | 5,5000 | 1.250 | ,00 |
| 03/7/2017 | 5,1600 | -8,67% | 5,1600 | 5,1600 | 5,1600 | 60 | ,00 |
| 30/6/2017 | 5,6500 | -2,59% | 5,6500 | 5,6500 | 5,6500 | 255 | ,00 |
| 29/6/2017 | 5,8000 | -1,02% | 5,7900 | 5,8000 | 5,7900 | 270 | ,00 |
| 28/6/2017 | 5,8600 | 3,17% | 5,8600 | 5,8600 | 5,8600 | 2.031 | ,00 |
| 27/6/2017 | 5,6800 | 0,00% | 5,5500 | 5,7000 | 5,5500 | 380 | ,00 |
| 26/6/2017 | 5,6800 | 4,03% | 5,6000 | 5,6800 | 5,2500 | 2.670 | ,00 |
| 23/6/2017 | 5,4600 | -3,70% | 5,4600 | 5,6400 | 5,4500 | 185 | ,00 |
| 22/6/2017 | 5,6700 | -2,07% | 5,4000 | 5,8000 | 5,4000 | 546 | ,00 |
| 21/6/2017 | 5,7900 | -0,52% | 5,3700 | 5,7900 | 5,3600 | 625 | ,00 |
| 20/6/2017 | 5,8200 | 5,05% | 5,5000 | 5,9000 | 5,5000 | 351 | ,00 |
| 19/6/2017 | 5,5400 | 2,59% | 5,4000 | 5,5500 | 5,3600 | 1.025 | ,00 |
| 16/6/2017 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 15/6/2017 | 5,4000 | 0,56% | 5,2000 | 5,5000 | 5,2000 | 395 | ,00 |
| 14/6/2017 | 5,3700 | 0,00% | 5,3700 | 5,3700 | 5,3700 | ,00 | |
| 13/6/2017 | 5,3700 | -0,56% | 5,2000 | 5,4500 | 5,2000 | 306 | ,00 |
| 12/6/2017 | 5,4000 | 0,93% | 5,2500 | 5,4000 | 5,2500 | 1.292 | ,00 |
| 09/6/2017 | 5,3500 | 2,69% | 5,2100 | 5,3500 | 5,2100 | 67 | ,00 |
| 08/6/2017 | 5,2100 | -2,62% | 5,1700 | 5,2200 | 5,1700 | 100 | ,00 |
| 07/6/2017 | 5,3500 | 4,09% | 5,3500 | 5,3500 | 5,3500 | 12 | ,00 |
| 06/6/2017 | 5,1400 | -4,10% | 5,1100 | 5,3400 | 5,1100 | 530 | ,00 |
| 02/6/2017 | 5,3600 | 0,56% | 5,1000 | 5,4000 | 5,1000 | 2.880 | ,00 |
| 01/6/2017 | 5,3300 | 0,57% | 5,2100 | 5,5200 | 5,2100 | 80 | ,00 |
| 31/5/2017 | 5,3000 | -2,21% | 5,3700 | 5,9000 | 5,2300 | 210 | ,00 |
| 30/5/2017 | 5,4200 | 1,31% | 5,1600 | 5,5000 | 5,1600 | 292 | ,00 |
| 29/5/2017 | 5,3500 | -1,83% | 5,2500 | 5,3500 | 5,2500 | 212 | ,00 |
| 26/5/2017 | 5,4500 | 0,00% | 5,3000 | 5,4700 | 5,3000 | 1.018 | ,00 |
| 25/5/2017 | 5,4500 | -2,68% | 5,1700 | 5,4800 | 5,1400 | 5.728 | ,00 |
| 24/5/2017 | 5,6000 | -1,75% | 5,6000 | 5,6000 | 5,5000 | 110 | ,00 |
| 23/5/2017 | 5,7000 | 6,15% | 5,7000 | 5,7000 | 5,7000 | 10 | ,00 |
| 22/5/2017 | 5,3700 | -3,24% | 5,7000 | 5,7000 | 5,3400 | 80 | ,00 |
| 19/5/2017 | 5,5500 | -0,89% | 5,5600 | 5,5600 | 5,5400 | 136 | ,00 |
| 18/5/2017 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 150 | ,00 |
| 17/5/2017 | 5,6000 | 1,82% | 5,2100 | 5,6000 | 5,2100 | 655 | ,00 |
| 16/5/2017 | 5,5000 | 5,36% | 5,5000 | 5,5000 | 5,3500 | 2.139 | ,00 |
| 15/5/2017 | 5,2200 | 0,38% | 5,3500 | 5,3500 | 5,1500 | 133 | ,00 |
| 12/5/2017 | 5,2000 | -4,06% | 5,2500 | 5,3500 | 5,2000 | 1.566 | ,00 |
| 11/5/2017 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | ,00 | |
| 10/5/2017 | 5,4200 | -0,18% | 5,2100 | 5,4300 | 5,2100 | 284 | ,00 |
| 09/5/2017 | 5,4300 | 0,18% | 5,4200 | 5,4300 | 5,3400 | 750 | ,00 |
| 08/5/2017 | 5,4200 | -0,18% | 5,2000 | 5,4600 | 5,2000 | 1.085 | ,00 |
| 05/5/2017 | 5,4300 | 1,50% | 5,3000 | 5,5900 | 5,3000 | 11.160 | ,00 |
| 04/5/2017 | 5,3500 | -0,93% | 5,4400 | 5,4400 | 5,2000 | 1.193 | ,00 |
| 03/5/2017 | 5,4000 | 2,27% | 5,2000 | 5,4000 | 5,2000 | 3.119 | ,00 |
| 02/5/2017 | 5,2800 | 2,92% | 5,3000 | 5,4000 | 5,1700 | 9.678 | ,00 |
| 28/4/2017 | 5,1300 | -3,21% | 5,3000 | 5,3000 | 5,0000 | 2.613 | ,00 |
| 27/4/2017 | 5,3000 | -1,49% | 5,6000 | 5,6000 | 5,3000 | 1.117 | ,00 |
| 26/4/2017 | 5,3800 | -2,18% | 5,1700 | 5,3800 | 5,1500 | 539 | ,00 |
| 25/4/2017 | 5,5000 | -1,43% | 5,0500 | 5,5000 | 5,0400 | 420 | ,00 |
| 24/4/2017 | 5,5800 | 5,28% | 5,5000 | 5,7000 | 5,5000 | 102 | ,00 |
| 21/4/2017 | 5,3000 | -1,85% | 5,9000 | 5,9000 | 5,2000 | 135 | ,00 |
| 20/4/2017 | 5,4000 | -8,47% | 5,6000 | 5,6000 | 5,4000 | 17 | ,00 |
| 19/4/2017 | 5,9000 | 16,83% | 5,2000 | 5,9000 | 5,0000 | 1.199 | ,00 |
| 18/4/2017 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 13/4/2017 | 5,0500 | 0,20% | 5,0000 | 5,0500 | 5,0000 | 600 | ,00 |
| 12/4/2017 | 5,0400 | 0,80% | 5,0000 | 5,0400 | 4,9100 | 5.830 | ,00 |
| 11/4/2017 | 5,0000 | 0,20% | 4,9500 | 5,0500 | 4,9300 | 1.109 | ,00 |
| 10/4/2017 | 4,9900 | -0,40% | 4,9200 | 5,0100 | 4,9200 | 895 | ,00 |
| 07/4/2017 | 5,0100 | 0,40% | 5,0400 | 5,0400 | 4,9100 | 200 | ,00 |
| 06/4/2017 | 4,9900 | 1,42% | 4,8800 | 4,9900 | 4,8700 | 170 | ,00 |
| 05/4/2017 | 4,9200 | -3,34% | 5,0800 | 5,0800 | 4,8500 | 6.710 | ,00 |
| 04/4/2017 | 5,0900 | 0,00% | 5,4200 | 5,4200 | 4,9600 | 670 | ,00 |
| 03/4/2017 | 5,0900 | -1,93% | 5,2000 | 5,2000 | 5,0500 | 470 | ,00 |
| 31/3/2017 | 5,1900 | 3,18% | 5,0500 | 5,4000 | 5,0500 | 1.301 | ,00 |
| 30/3/2017 | 5,0300 | 0,00% | 4,9100 | 5,0500 | 4,9100 | 793 | ,00 |
| 29/3/2017 | 5,0300 | -1,57% | 5,0000 | 5,0500 | 4,9600 | 1.425 | ,00 |
| 28/3/2017 | 5,1100 | 0,59% | 5,1100 | 5,1200 | 4,9400 | 1.765 | ,00 |
| 27/3/2017 | 5,0800 | -0,59% | 5,0000 | 5,2000 | 5,0000 | 751 | ,00 |
| 24/3/2017 | 5,1100 | -1,73% | 4,9700 | 5,3000 | 4,9700 | 4.112 | ,00 |
| 23/3/2017 | 5,2000 | -2,80% | 5,1500 | 5,2000 | 5,1300 | 304 | ,00 |
| 22/3/2017 | 5,3500 | -0,19% | 5,1800 | 5,3500 | 5,1300 | 1.500 | ,00 |
| 21/3/2017 | 5,3600 | 0,75% | 5,3400 | 5,3600 | 5,1500 | 1.250 | ,00 |
| 20/3/2017 | 5,3200 | -1,12% | 5,3200 | 5,3200 | 5,3200 | 159 | ,00 |
| 17/3/2017 | 5,3800 | 1,51% | 5,0700 | 5,4000 | 5,0600 | 530 | ,00 |
| 16/3/2017 | 5,3000 | 0,00% | 4,9200 | 5,3000 | 4,9200 | 1.170 | ,00 |
| 15/3/2017 | 5,3000 | 0,00% | 5,1800 | 5,3000 | 5,1400 | 1.342 | ,00 |
| 14/3/2017 | 5,3000 | 1,34% | 5,1500 | 5,3000 | 5,1300 | 777 | ,00 |
| 13/3/2017 | 5,2300 | 2,95% | 5,0000 | 5,2500 | 5,0000 | 927 | ,00 |
| 10/3/2017 | 5,0800 | 1,60% | 4,7000 | 5,2300 | 4,7000 | 589 | ,00 |
| 09/3/2017 | 5,0000 | 0,00% | 5,0000 | 5,2000 | 5,0000 | 1.706 | ,00 |
| 08/3/2017 | 5,0000 | 1,01% | 4,7000 | 5,0200 | 4,7000 | 2.604 | ,00 |
| 07/3/2017 | 4,9500 | 4,43% | 4,5100 | 4,9600 | 4,5000 | 202 | ,00 |
| 06/3/2017 | 4,7400 | 5,10% | 4,8400 | 4,8400 | 4,4700 | 395 | ,00 |
| 03/3/2017 | 4,5100 | -5,65% | 4,7000 | 5,0000 | 4,4600 | 568 | ,00 |
| 02/3/2017 | 4,7800 | -0,42% | 4,7000 | 4,8000 | 4,7000 | 185 | ,00 |
| 01/3/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 28/2/2017 | 4,8000 | 0,63% | 4,8000 | 4,8000 | 4,8000 | 30 | ,00 |
| 24/2/2017 | 4,7700 | 6,95% | 4,7000 | 4,8000 | 4,7000 | 781 | ,00 |
| 23/2/2017 | 4,4600 | 0,00% | 4,5500 | 4,8900 | 4,4600 | 950 | ,00 |
| 22/2/2017 | 4,4600 | 1,83% | 4,6000 | 4,6000 | 4,4400 | 3.502 | ,00 |
| 21/2/2017 | 4,3800 | -0,23% | 4,3500 | 4,6000 | 4,3500 | 195 | ,00 |
| 20/2/2017 | 4,3900 | -0,23% | 4,2700 | 4,4000 | 4,2700 | 851 | ,00 |
| 17/2/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 10.030 | ,00 |
| 16/2/2017 | 4,4000 | 5,26% | 4,2000 | 4,4000 | 4,2000 | 2.400 | ,00 |
| 15/2/2017 | 4,1800 | -0,24% | 4,1300 | 4,2500 | 4,1300 | 110 | ,00 |
| 14/2/2017 | 4,1900 | -0,71% | 4,1500 | 4,2000 | 4,1500 | 170 | ,00 |
| 13/2/2017 | 4,2200 | 1,93% | 4,1400 | 4,2400 | 4,1400 | 437 | ,00 |
| 10/2/2017 | 4,1400 | -2,13% | 4,1500 | 4,2000 | 4,1400 | 450 | ,00 |
| 09/2/2017 | 4,2300 | -0,24% | 4,1600 | 4,2300 | 4,1600 | 230 | ,00 |
| 08/2/2017 | 4,2400 | 0,00% | 4,2000 | 4,2400 | 4,1500 | 9.493 | ,00 |
| 07/2/2017 | 4,2400 | 3,41% | 4,0500 | 4,2400 | 4,0500 | 470 | ,00 |
| 06/2/2017 | 4,1000 | -2,38% | 4,1000 | 4,1000 | 4,1000 | 80 | ,00 |
| 03/2/2017 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 02/2/2017 | 4,2000 | 0,96% | 4,1600 | 4,2400 | 4,1600 | 500 | ,00 |
| 01/2/2017 | 4,1600 | 3,74% | 4,0100 | 4,2100 | 4,0100 | 77 | ,00 |
| 31/1/2017 | 4,0100 | -0,25% | 4,0400 | 4,1300 | 4,0100 | 6.081 | 24.398,28 |
| 30/1/2017 | 4,0200 | -0,74% | 4,0000 | 4,1500 | 4,0000 | 5.529 | 22.208,69 |
| 27/1/2017 | 4,0500 | -2,17% | 4,1400 | 4,1400 | 4,0500 | 1.737 | 7.108,25 |
| 26/1/2017 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 25/1/2017 | 4,1400 | -0,24% | 4,1000 | 4,1400 | 4,0900 | 1.141 | 4.697,42 |
| 24/1/2017 | 4,1500 | -1,43% | 4,0000 | 4,2300 | 4,0000 | 2.515 | 10.440,70 |
| 23/1/2017 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 20/1/2017 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 19/1/2017 | 4,2100 | -0,71% | 4,2100 | 4,2100 | 4,2100 | 2.162 | 9.102,02 |
| 18/1/2017 | 4,2400 | 0,71% | 4,1200 | 4,2400 | 4,0800 | 340 | 1.416,92 |
| 17/1/2017 | 4,2100 | 2,68% | 3,9000 | 4,2400 | 3,9000 | 350 | 1.450,78 |
| 16/1/2017 | 4,1000 | 0,49% | 4,0100 | 4,1900 | 4,0100 | 668 | 2.711,22 |
| 13/1/2017 | 4,0800 | 0,25% | 4,0200 | 4,0800 | 4,0100 | 370 | ,00 |
| 12/1/2017 | 4,0700 | -0,73% | 4,0000 | 4,1000 | 4,0000 | 400 | ,00 |
| 11/1/2017 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 380 | ,00 |
| 10/1/2017 | 4,1000 | 2,50% | 4,0000 | 4,1000 | 3,9700 | 10.948 | ,00 |
| 09/1/2017 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 05/1/2017 | 4,0000 | 0,00% | 3,9000 | 4,1000 | 3,9000 | 11.590 | ,00 |
| 04/1/2017 | 4,0000 | -4,76% | 4,2000 | 4,2000 | 4,0000 | 191 | ,00 |
| 03/1/2017 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 02/1/2017 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 30/12/2016 | 4,2000 | 2,94% | 4,2000 | 4,2000 | 4,2000 | 24 | 100,80 |
| 29/12/2016 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 507 | 2.068,56 |
| 28/12/2016 | 4,0800 | -2,86% | 3,8700 | 4,0800 | 3,8700 | 493 | 1.974,54 |
| 27/12/2016 | 4,2000 | 5,79% | 4,2000 | 4,2000 | 4,2000 | 10 | 42,00 |
| 23/12/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 22/12/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 21/12/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 20/12/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 19/12/2016 | 3,9700 | 2,58% | 3,8700 | 3,9700 | 3,8700 | 4.507 | 17.476,72 |
| 16/12/2016 | 3,8700 | -3,25% | 3,8100 | 4,0300 | 3,8000 | 2.973 | 11.552,58 |
| 15/12/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 1.050 | 4.200,00 |
| 14/12/2016 | 4,0000 | 2,30% | 4,0000 | 4,0000 | 4,0000 | 30 | 120,00 |
| 13/12/2016 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 12/12/2016 | 3,9100 | 0,51% | 3,8000 | 3,9100 | 3,8000 | 230 | 879,50 |
| 09/12/2016 | 3,8900 | 0,00% | 3,8900 | 3,8900 | 3,8900 | ,00 | |
| 08/12/2016 | 3,8900 | -0,77% | 3,8900 | 3,8900 | 3,8900 | 240 | 933,60 |
| 07/12/2016 | 3,9200 | -0,25% | 3,9000 | 3,9300 | 3,9000 | 900 | 3.519,00 |
| 06/12/2016 | 3,9300 | 4,80% | 3,9000 | 3,9500 | 3,9000 | 6.600 | 25.921,75 |
| 05/12/2016 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 02/12/2016 | 3,7500 | -3,35% | 3,7800 | 3,8500 | 3,7200 | 78.117 | 290.700,19 |
| 01/12/2016 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 30/11/2016 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 29/11/2016 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 28/11/2016 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 43.775 |
| ΚΕΚΡ | 2,2800 | 3,64 % | 0,0800 | 64.951 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 39.113 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 21.815 |
| ΠΡΟΦ | 7,2400 | 2,84 % | 0,2000 | 16.734 |
| ΓΕΚΤΕΡΝΑ | 22,6800 | 2,81 % | 0,6200 | 142.055 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΕΛΛΑΚΤΩΡ | 1,3860 | 2,51 % | 0,0340 | 146.215 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1990 | 1,94 % | 0,0610 | 8.528.680 |
| ΠΕΙΡ | 6,8620 | 0,50 % | 0,0340 | 6.059.546 |
| AKTR | 7,7200 | -0,77 % | -0,0600 | 5.405.403 |
| ΑΛΦΑ | 3,4860 | 0,03 % | 0,0010 | 5.079.141 |
| ΕΤΕ | 11,9850 | 0,21 % | 0,0250 | 3.794.687 |
| ΓΕΚΤΕΡΝΑ | 22,6800 | 2,81 % | 0,6200 | 3.184.732 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 2.502.677 |
| ΜΠΕΛΑ | 32,0200 | 0,25 % | 0,0800 | 2.261.254 |
| MTLN | 51,7500 | 0,39 % | 0,2000 | 2.217.156 |
| ΟΤΕ | 16,3000 | 0,62 % | 0,1000 | 878.020 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1990 | 1,94 % | 2.669.952 | 8,53εκ. |
| ΑΛΦΑ | 3,4860 | 0,03 % | 1.458.989 | 5,08εκ. |
| ΠΕΙΡ | 6,8620 | 0,50 % | 885.469 | 6,06εκ. |
| AKTR | 7,7200 | -0,77 % | 697.884 | 5,41εκ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 383.313 | 24.149 |
| BOCHGR | 7,5000 | 0,54 % | 332.899 | 2,50εκ. |
| ΕΤΕ | 11,9850 | 0,21 % | 316.207 | 3,79εκ. |
| CREDIA | 1,4540 | 2,25 % | 217.313 | 317,3χιλ. |
| ΙΝΛΟΤ | 1,2140 | -0,82 % | 178.586 | 218,7χιλ. |
| ΕΛΛΑΚΤΩΡ | 1,3860 | 2,51 % | 146.215 | 202,4χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 7,7200 | -0,77 % | 697.884 | 0,34 % |
| ΚΕΚΡ | 2,2800 | 3,64 % | 64.951 | 0,33 % |
| ΠΡΔ | 0,6000 | 5,26 % | 43.775 | 0,18 % |
| ΚΥΡΙΟ | 2,2900 | 0,88 % | 11.968 | 0,16 % |
| ΕΧΑΕ | 6,9100 | -0,58 % | 93.867 | 0,16 % |
| ΦΡΛΚ | 4,5450 | -1,94 % | 76.048 | 0,15 % |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 39.113 | 0,15 % |
| ΓΕΚΤΕΡΝΑ | 22,6800 | 2,81 % | 142.055 | 0,14 % |
| EIS | 1,2940 | 0,15 % | 18.309 | 0,12 % |
| ΔΟΜΙΚ | 2,2900 | -0,43 % | 18.387 | 0,12 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 43.775 | 8,77 % |
| ΚΕΚΡ | 2,2800 | 3,64 % | 64.951 | 7,73 % |
| ΠΡΟΦ | 7,2400 | 2,84 % | 16.734 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 14 | 4,96 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 7.840 | 4,56 % |
| ΝΑΥΠ | 1,2000 | -1,64 % | 7.871 | 4,10 % |
| ΙΛΥΔΑ | 3,3000 | 1,85 % | 2.546 | 4,01 % |
| ΔΟΜΙΚ | 2,2900 | -0,43 % | 18.387 | 3,91 % |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | 12.031 | 3,85 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|