| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 128.199 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 29.437 |
| ΦΡΙΓΟ | 0,5180 | -2,63 % | -0,0140 | 25.208 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΓΚΜΕΖΖ | 0,4825 | -2,13 % | -0,0105 | 54.026 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΤΖΚΑ | 1,3650 | -1,80 % | -0,0250 | 12.412 |
Συνεχης ενημερωση
KLEEMAN HELLAS (ΚΛΕΜ)
2,0200 €
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 |
|---|---|---|---|---|---|---|---|
| 29/3/2016 | 1,4600 | -1,35% | 1,4500 | 1,4700 | 1,4500 | 5.200 | 7.542,70 |
| 24/3/2016 | 1,4800 | -0,67% | 1,4500 | 1,4800 | 1,4500 | 1.436 | 2.122,74 |
| 23/3/2016 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 22/3/2016 | 1,4900 | 3,47% | 1,4500 | 1,4900 | 1,4500 | 2.840 | 4.199,70 |
| 21/3/2016 | 1,4400 | -0,69% | 1,4200 | 1,4400 | 1,4200 | 16.000 | 23.020,00 |
| 18/3/2016 | 1,4500 | -1,36% | 1,4500 | 1,4700 | 1,4500 | 14.200 | 20.602,50 |
| 17/3/2016 | 1,4700 | 3,52% | 1,4300 | 1,5000 | 1,4200 | 41.518 | 61.781,47 |
| 16/3/2016 | 1,4200 | -1,39% | 1,4300 | 1,4300 | 1,4200 | 11.430 | 16.328,60 |
| 15/3/2016 | 1,4400 | 1,41% | 1,4200 | 1,4800 | 1,4200 | 39.451 | 57.604,95 |
| 11/3/2016 | 1,4200 | 6,77% | 1,2900 | 1,4200 | 1,2900 | 13.080 | 17.769,90 |
| 10/3/2016 | 1,3300 | 0,00% | 1,3200 | 1,3300 | 1,3200 | 892 | 1.182,56 |
| 09/3/2016 | 1,3300 | 1,53% | 1,3100 | 1,3300 | 1,3100 | 2.899 | 3.830,85 |
| 08/3/2016 | 1,3100 | -5,07% | 1,3800 | 1,3800 | 1,3000 | 62.132 | 82.400,17 |
| 07/3/2016 | 1,3800 | 1,47% | 1,2800 | 1,3800 | 1,2800 | 11.682 | 15.285,62 |
| 04/3/2016 | 1,3600 | -0,73% | 1,3500 | 1,3600 | 1,3000 | 15.701 | 20.564,36 |
| 03/3/2016 | 1,3700 | 5,38% | 1,3200 | 1,3700 | 1,3200 | 3.522 | 4.699,36 |
| 02/3/2016 | 1,3000 | -2,26% | 1,3700 | 1,3800 | 1,2800 | 4.814 | 6.344,52 |
| 01/3/2016 | 1,3300 | -3,62% | 1,3300 | 1,3300 | 1,3300 | 60 | 79,80 |
| 29/2/2016 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 26/2/2016 | 1,3800 | 10,40% | 1,2500 | 1,3800 | 1,2500 | 2.229 | 2.835,63 |
| 25/2/2016 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,2500 | 1.000 | 1.250,00 |
| 24/2/2016 | 1,2400 | -3,13% | 1,2600 | 1,2800 | 1,2300 | 7.500 | 9.418,88 |
| 23/2/2016 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 22/2/2016 | 1,2800 | -1,54% | 1,2800 | 1,2800 | 1,2800 | 870 | 1.113,60 |
| 19/2/2016 | 1,3000 | -0,76% | 1,2500 | 1,3000 | 1,2500 | 240 | 305,65 |
| 18/2/2016 | 1,3100 | 0,77% | 1,2500 | 1,3100 | 1,2500 | 455 | 571,05 |
| 17/2/2016 | 1,3000 | 2,36% | 1,2600 | 1,3000 | 1,2500 | 1.105 | 1.402,06 |
| 16/2/2016 | 1,2700 | -3,79% | 1,3200 | 1,3200 | 1,2700 | 10.475 | 13.578,97 |
| 15/2/2016 | 1,3200 | 0,76% | 1,2900 | 1,3200 | 1,2600 | 9.408 | 12.237,72 |
| 12/2/2016 | 1,3100 | 2,34% | 1,4000 | 1,4000 | 1,2800 | 3.083 | 3.975,55 |
| 11/2/2016 | 1,2800 | 0,00% | 1,2400 | 1,2800 | 1,2100 | 3.258 | 4.028,48 |
| 10/2/2016 | 1,2800 | -1,54% | 1,3000 | 1,3000 | 1,2700 | 26.503 | 34.100,38 |
| 09/2/2016 | 1,3000 | -1,52% | 1,3700 | 1,3700 | 1,2500 | 10.351 | 13.305,24 |
| 08/2/2016 | 1,3200 | -4,35% | 1,3300 | 1,3300 | 1,2900 | 6.557 | 8.476,75 |
| 05/2/2016 | 1,3800 | -0,72% | 1,3100 | 1,3900 | 1,3100 | 3.701 | 4.936,42 |
| 04/2/2016 | 1,3900 | 2,21% | 1,3600 | 1,3900 | 1,3500 | 3.024 | 4.099,97 |
| 03/2/2016 | 1,3600 | -5,56% | 1,3600 | 1,3600 | 1,3600 | 101 | 137,36 |
| 02/2/2016 | 1,4400 | 0,00% | 1,4000 | 1,4400 | 1,4000 | 625 | 880,00 |
| 01/2/2016 | 1,4400 | 0,70% | 1,4100 | 1,4400 | 1,3700 | 196 | 276,26 |
| 29/1/2016 | 1,4300 | 2,14% | 1,4000 | 1,4300 | 1,3600 | 965 | 1.369,00 |
| 28/1/2016 | 1,4000 | -4,11% | 1,3800 | 1,4000 | 1,3800 | 386 | 538,76 |
| 27/1/2016 | 1,4600 | 2,82% | 1,3600 | 1,4600 | 1,3600 | 15 | 20,90 |
| 26/1/2016 | 1,4200 | -1,39% | 1,4400 | 1,4400 | 1,4000 | 729 | 1.027,14 |
| 25/1/2016 | 1,4400 | 0,70% | 1,3700 | 1,4400 | 1,3700 | 702 | 989,88 |
| 22/1/2016 | 1,4300 | 2,14% | 1,3600 | 1,4300 | 1,3600 | 402 | 546,86 |
| 21/1/2016 | 1,4000 | 0,72% | 1,3300 | 1,4000 | 1,3300 | 22 | 30,00 |
| 20/1/2016 | 1,3900 | -0,71% | 1,3800 | 1,3900 | 1,3500 | 25.341 | 34.840,46 |
| 19/1/2016 | 1,4000 | 0,00% | 1,4000 | 1,4200 | 1,3600 | 9.260 | 12.966,00 |
| 18/1/2016 | 1,4000 | 0,72% | 1,3900 | 1,4000 | 1,2900 | 12.075 | 16.098,02 |
| 15/1/2016 | 1,3900 | -4,14% | 1,4600 | 1,4600 | 1,3900 | 3.555 | 4.969,85 |
| 14/1/2016 | 1,4500 | -3,97% | 1,4500 | 1,4700 | 1,4300 | 8.687 | 12.621,45 |
| 13/1/2016 | 1,5100 | 4,86% | 1,4000 | 1,5100 | 1,4000 | 6.870 | 9.750,00 |
| 12/1/2016 | 1,4400 | -5,88% | 1,3800 | 1,4400 | 1,3600 | 40.604 | 55.960,59 |
| 11/1/2016 | 1,5300 | 8,51% | 1,3700 | 1,5300 | 1,3700 | 7.901 | 10.888,53 |
| 08/1/2016 | 1,4100 | -5,37% | 1,4200 | 1,4200 | 1,4100 | 600 | 847,00 |
| 07/1/2016 | 1,4900 | -3,25% | 1,4100 | 1,4900 | 1,4100 | 1.536 | 2.176,64 |
| 05/1/2016 | 1,5400 | 0,65% | 1,4100 | 1,5400 | 1,4100 | 8 | 11,72 |
| 04/1/2016 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 31/12/2015 | 1,5300 | 5,52% | 1,5300 | 1,5400 | 1,5100 | 250 | 380,59 |
| 30/12/2015 | 1,4500 | 0,69% | 1,4000 | 1,4500 | 1,3900 | 2.731 | 3.894,35 |
| 29/12/2015 | 1,4400 | -0,69% | 1,3900 | 1,4400 | 1,3900 | 217 | 307,83 |
| 28/12/2015 | 1,4500 | 0,69% | 1,4500 | 1,4500 | 1,4500 | 2 | 2,90 |
| 23/12/2015 | 1,4400 | 3,60% | 1,3900 | 1,4400 | 1,3000 | 3.862 | 5.247,97 |
| 22/12/2015 | 1,3900 | 0,00% | 1,4500 | 1,4500 | 1,3900 | 605 | 870,95 |
| 21/12/2015 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 18/12/2015 | 1,3900 | -4,79% | 1,3900 | 1,3900 | 1,3900 | 5 | 6,95 |
| 17/12/2015 | 1,4600 | 0,69% | 1,5000 | 1,5000 | 1,3600 | 2.968 | 4.292,50 |
| 16/12/2015 | 1,4500 | 3,57% | 1,4000 | 1,4500 | 1,3900 | 4.215 | 6.056,30 |
| 15/12/2015 | 1,4000 | -2,78% | 1,4000 | 1,4000 | 1,4000 | 1.126 | 1.576,40 |
| 14/12/2015 | 1,4400 | 0,00% | 1,4100 | 1,4500 | 1,3500 | 1.479 | 2.088,25 |
| 11/12/2015 | 1,4400 | 5,88% | 1,3300 | 1,4400 | 1,3300 | 15 | 20,50 |
| 10/12/2015 | 1,3600 | -5,56% | 1,4400 | 1,4500 | 1,3600 | 94 | 135,84 |
| 09/12/2015 | 1,4400 | 2,13% | 1,3500 | 1,4500 | 1,3500 | 1.182 | 1.620,50 |
| 08/12/2015 | 1,4100 | 0,00% | 1,4100 | 1,4500 | 1,4000 | 12.412 | 17.471,13 |
| 07/12/2015 | 1,4100 | 0,00% | 1,4500 | 1,4500 | 1,4100 | 2.250 | 3.255,30 |
| 04/12/2015 | 1,4100 | -3,42% | 1,4500 | 1,4500 | 1,4100 | 10.580 | 15.010,80 |
| 03/12/2015 | 1,4600 | -1,35% | 1,4100 | 1,4800 | 1,4100 | 1.765 | 2.543,60 |
| 02/12/2015 | 1,4800 | -1,99% | 1,5100 | 1,5200 | 1,4800 | 34.129 | 50.599,29 |
| 01/12/2015 | 1,5100 | -2,58% | 1,5100 | 1,5100 | 1,5100 | 1.485 | 2.242,35 |
| 30/11/2015 | 1,5500 | -2,52% | 1,5500 | 1,5500 | 1,5500 | 2.134 | 3.307,70 |
| 27/11/2015 | 1,5900 | 1,92% | 1,6200 | 1,6200 | 1,5900 | 1.130 | 1.814,70 |
| 26/11/2015 | 1,5600 | -3,70% | 1,5500 | 1,6200 | 1,5100 | 2.762 | 4.315,23 |
| 25/11/2015 | 1,6200 | 1,25% | 1,5300 | 1,6200 | 1,5300 | 820 | 1.318,80 |
| 24/11/2015 | 1,6000 | 0,00% | 1,5300 | 1,6000 | 1,5300 | 3.010 | 4.802,33 |
| 23/11/2015 | 1,6000 | -1,84% | 1,2100 | 1,6000 | 1,2100 | 4.018 | 6.381,38 |
| 20/11/2015 | 1,6300 | -1,21% | 1,6100 | 1,6300 | 1,6100 | 20 | 32,30 |
| 19/11/2015 | 1,6500 | 1,85% | 1,6100 | 1,6500 | 1,6100 | 11.865 | 19.516,65 |
| 18/11/2015 | 1,6200 | -1,82% | 1,6100 | 1,6200 | 1,6100 | 571 | 921,92 |
| 17/11/2015 | 1,6500 | -0,60% | 1,6200 | 1,6500 | 1,6200 | 1.775 | 2.890,75 |
| 16/11/2015 | 1,6600 | 1,84% | 1,6200 | 1,6600 | 1,6000 | 13.578 | 22.108,36 |
| 13/11/2015 | 1,6300 | -1,21% | 1,6300 | 1,6300 | 1,6300 | 10 | 16,30 |
| 12/11/2015 | 1,6500 | 0,00% | 1,6400 | 1,7000 | 1,6200 | 3.964 | 6.544,72 |
| 11/11/2015 | 1,6500 | -3,51% | 1,6500 | 1,6500 | 1,6500 | 500 | 825,00 |
| 10/11/2015 | 1,7100 | 0,00% | 1,7000 | 1,7100 | 1,7000 | 500 | 850,60 |
| 09/11/2015 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 06/11/2015 | 1,7100 | 3,01% | 1,7500 | 1,7500 | 1,7100 | 259 | 452,89 |
| 05/11/2015 | 1,6600 | -2,35% | 1,7000 | 1,7000 | 1,6600 | 1.955 | 3.265,30 |
| 04/11/2015 | 1,7000 | 0,00% | 1,6700 | 1,7000 | 1,6700 | 1.178 | 1.993,66 |
| 03/11/2015 | 1,7000 | 0,00% | 1,7000 | 1,7100 | 1,7000 | 37.704 | 64.116,80 |
| 02/11/2015 | 1,7000 | -1,16% | 1,7600 | 1,7600 | 1,7000 | 1.375 | 2.355,95 |
| 30/10/2015 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 29/10/2015 | 1,7200 | 0,00% | 1,7400 | 1,7400 | 1,7200 | 4.300 | 7.432,00 |
| 27/10/2015 | 1,7200 | 0,00% | 1,7500 | 1,7500 | 1,7000 | 72.600 | 125.009,50 |
| 26/10/2015 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 374 | 643,28 |
| 23/10/2015 | 1,7200 | 0,00% | 1,7400 | 1,7400 | 1,7200 | 7.988 | 13.768,63 |
| 22/10/2015 | 1,7200 | -0,58% | 1,7800 | 1,7800 | 1,7000 | 105.770 | 181.918,60 |
| 21/10/2015 | 1,7300 | -0,57% | 1,7400 | 1,7400 | 1,7300 | 1.055 | 1.825,19 |
| 20/10/2015 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 19/10/2015 | 1,7400 | -0,57% | 1,7700 | 1,7700 | 1,7300 | 110 | 190,67 |
| 16/10/2015 | 1,7500 | 1,74% | 1,7200 | 1,7500 | 1,7200 | 13.400 | 23.060,00 |
| 15/10/2015 | 1,7200 | 0,00% | 1,7200 | 1,7600 | 1,7200 | 11.742 | 20.227,80 |
| 14/10/2015 | 1,7200 | -1,15% | 1,7200 | 1,7600 | 1,7200 | 2.724 | 4.687,04 |
| 13/10/2015 | 1,7400 | 1,16% | 1,7200 | 1,7400 | 1,7200 | 2.177 | 3.744,98 |
| 12/10/2015 | 1,7200 | 0,00% | 1,7300 | 1,7300 | 1,7200 | 3.600 | 6.193,00 |
| 09/10/2015 | 1,7200 | -2,82% | 1,7600 | 1,7600 | 1,7200 | 1.501 | 2.641,72 |
| 08/10/2015 | 1,7700 | 1,14% | 1,7700 | 1,7800 | 1,7400 | 15.003 | 26.530,92 |
| 07/10/2015 | 1,7500 | 1,74% | 1,7700 | 1,7700 | 1,7400 | 1.600 | 2.797,60 |
| 06/10/2015 | 1,7200 | 0,00% | 1,7200 | 1,7500 | 1,7100 | 12.130 | 20.844,50 |
| 05/10/2015 | 1,7200 | 0,00% | 1,7100 | 1,7300 | 1,7100 | 2.900 | 4.969,00 |
| 02/10/2015 | 1,7200 | 0,00% | 1,6900 | 1,7300 | 1,6900 | 18.290 | 31.380,22 |
| 01/10/2015 | 1,7200 | -1,15% | 1,7200 | 1,7300 | 1,6700 | 22.709 | 39.035,16 |
| 30/9/2015 | 1,7400 | -0,57% | 1,6600 | 1,7400 | 1,6600 | 62 | 107,80 |
| 29/9/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 28/9/2015 | 1,7500 | 0,57% | 1,6600 | 1,7500 | 1,6600 | 24 | 40,20 |
| 25/9/2015 | 1,7400 | -0,57% | 1,7400 | 1,7400 | 1,7400 | 70 | 121,80 |
| 24/9/2015 | 1,7500 | 0,57% | 1,7400 | 1,7600 | 1,7400 | 2.479 | 4.339,52 |
| 23/9/2015 | 1,7400 | 0,00% | 1,7600 | 1,7700 | 1,6900 | 2.706 | 4.676,10 |
| 22/9/2015 | 1,7400 | -1,69% | 1,6500 | 1,7400 | 1,6500 | 543 | 908,82 |
| 21/9/2015 | 1,7700 | 0,57% | 1,7700 | 1,7700 | 1,7700 | 2 | 3,54 |
| 18/9/2015 | 1,7600 | 0,57% | 1,7100 | 1,7600 | 1,7100 | 623 | 1.066,29 |
| 17/9/2015 | 1,7500 | 0,00% | 1,6900 | 1,7500 | 1,6900 | 3 | 5,19 |
| 16/9/2015 | 1,7500 | 0,00% | 1,6300 | 1,7800 | 1,6300 | 8.362 | 14.692,65 |
| 15/9/2015 | 1,7500 | 1,74% | 1,6300 | 1,7500 | 1,6300 | 34 | 57,74 |
| 14/9/2015 | 1,7200 | 2,99% | 1,7400 | 1,7400 | 1,6600 | 12 | 20,40 |
| 11/9/2015 | 1,6700 | -4,57% | 1,7500 | 1,7500 | 1,6700 | 300 | 509,00 |
| 10/9/2015 | 1,7500 | 1,16% | 1,7300 | 1,7600 | 1,7300 | 7.341 | 12.815,96 |
| 09/9/2015 | 1,7300 | -1,70% | 1,7000 | 1,7500 | 1,6800 | 3.798 | 6.525,69 |
| 08/9/2015 | 1,7600 | 0,00% | 1,7800 | 1,8000 | 1,7400 | 6.416 | 11.324,95 |
| 04/9/2015 | 1,7600 | 7,32% | 1,6000 | 1,7600 | 1,6000 | 15.324 | 26.087,39 |
| 03/9/2015 | 1,6400 | 0,61% | 1,6400 | 1,6400 | 1,6400 | 6.820 | 11.184,80 |
| 02/9/2015 | 1,6300 | 1,24% | 1,6100 | 1,6300 | 1,6100 | 7 | 11,37 |
| 01/9/2015 | 1,6100 | 1,26% | 1,6100 | 1,6100 | 1,6100 | 4.954 | 7.975,94 |
| 31/8/2015 | 1,5900 | 0,00% | 1,5400 | 1,5900 | 1,5100 | 1.032 | 1.569,69 |
| 28/8/2015 | 1,5900 | -0,62% | 1,5900 | 1,5900 | 1,5900 | 2.002 | 3.183,18 |
| 27/8/2015 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 2 | 3,20 |
| 26/8/2015 | 1,6000 | 6,67% | 1,5000 | 1,6000 | 1,4700 | 4.134 | 6.289,62 |
| 25/8/2015 | 1,5000 | -6,25% | 1,6400 | 1,6400 | 1,5000 | 6.859 | 10.527,46 |
| 24/8/2015 | 1,6000 | -4,76% | 1,5900 | 1,6000 | 1,5500 | 40.903 | 65.353,80 |
| 21/8/2015 | 1,6800 | 3,07% | 1,6000 | 1,6900 | 1,5700 | 17.884 | 29.596,05 |
| 20/8/2015 | 1,6300 | -2,98% | 1,6800 | 1,6800 | 1,5500 | 442 | 689,96 |
| 19/8/2015 | 1,6800 | -0,59% | 1,6800 | 1,6800 | 1,6800 | 2.000 | 3.360,00 |
| 18/8/2015 | 1,6900 | 2,42% | 1,7000 | 1,7000 | 1,6100 | 2.106 | 3.520,98 |
| 17/8/2015 | 1,6500 | 6,45% | 1,7000 | 1,7000 | 1,6500 | 213 | 356,20 |
| 14/8/2015 | 1,5500 | -8,82% | 1,6500 | 1,6900 | 1,5500 | 1.456 | 2.335,02 |
| 13/8/2015 | 1,7000 | 1,19% | 1,7000 | 1,7000 | 1,7000 | 2 | 3,40 |
| 12/8/2015 | 1,6800 | 3,07% | 1,5500 | 1,6800 | 1,5500 | 819 | 1.295,64 |
| 11/8/2015 | 1,6300 | -2,40% | 1,6700 | 1,6700 | 1,6300 | 21.594 | 36.041,98 |
| 10/8/2015 | 1,6700 | 1,21% | 1,6500 | 1,6700 | 1,6500 | 61 | 100,87 |
| 07/8/2015 | 1,6500 | 6,45% | 1,6200 | 1,6500 | 1,6200 | 503 | 826,35 |
| 06/8/2015 | 1,5500 | 4,73% | 1,4900 | 1,5500 | 1,4800 | 5.302 | 7.877,55 |
| 05/8/2015 | 1,4800 | -3,90% | 1,5000 | 1,5500 | 1,4800 | 10.026 | 14.953,49 |
| 04/8/2015 | 1,5400 | -0,65% | 1,6000 | 1,6000 | 1,5000 | 61.820 | 97.952,93 |
| 03/8/2015 | 1,5500 | -13,41% | 1,3700 | 1,5900 | 1,3700 | 6.880 | 9.990,20 |
| 26/6/2015 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7200 | 22.335 | 39.340,60 |
| 25/6/2015 | 1,7900 | 0,56% | 1,7500 | 1,7900 | 1,7500 | 1.202 | 2.121,58 |
| 24/6/2015 | 1,7800 | -1,11% | 1,7700 | 1,8000 | 1,7700 | 1.000 | 1.774,03 |
| 23/6/2015 | 1,8000 | -1,10% | 1,8000 | 1,8000 | 1,8000 | 100 | 180,00 |
| 22/6/2015 | 1,8200 | 7,06% | 1,7000 | 1,9000 | 1,7000 | 2.357 | 4.116,92 |
| 19/6/2015 | 1,7000 | 0,59% | 1,7000 | 1,7000 | 1,6800 | 6.726 | 11.383,10 |
| 18/6/2015 | 1,6900 | 0,00% | 1,7100 | 1,7100 | 1,6800 | 102.975 | 174.975,18 |
| 17/6/2015 | 1,6900 | -1,17% | 1,7200 | 1,7500 | 1,6700 | 17.592 | 29.784,84 |
| 16/6/2015 | 1,7100 | -2,29% | 1,7500 | 1,7500 | 1,7000 | 12.498 | 21.418,24 |
| 15/6/2015 | 1,7500 | 0,57% | 1,7200 | 1,7600 | 1,6900 | 8.377 | 14.332,10 |
| 12/6/2015 | 1,7400 | -2,25% | 1,7300 | 1,7500 | 1,7100 | 8.440 | 14.546,64 |
| 11/6/2015 | 1,7800 | 1,71% | 1,7700 | 1,7800 | 1,7500 | 17.070 | 30.146,94 |
| 10/6/2015 | 1,7500 | -2,23% | 1,7500 | 1,7500 | 1,7100 | 4.462 | 7.708,50 |
| 09/6/2015 | 1,7900 | 1,13% | 1,7300 | 1,7900 | 1,7000 | 8.507 | 14.689,19 |
| 08/6/2015 | 1,7700 | 1,14% | 1,7400 | 1,7700 | 1,7100 | 3.529 | 6.165,06 |
| 05/6/2015 | 1,7500 | 0,00% | 1,7300 | 1,7500 | 1,7000 | 5.693 | 9.762,32 |
| 04/6/2015 | 1,7500 | -0,57% | 1,7500 | 1,7500 | 1,7000 | 6.380 | 11.055,59 |
| 03/6/2015 | 1,7600 | 0,57% | 1,7500 | 1,7900 | 1,7200 | 16.703 | 29.328,81 |
| 02/6/2015 | 1,7500 | 2,34% | 1,7700 | 1,7700 | 1,7100 | 11.185 | 19.471,27 |
| 29/5/2015 | 1,7100 | -1,16% | 1,7100 | 1,7600 | 1,6700 | 38.062 | 64.742,21 |
| 28/5/2015 | 1,7300 | -2,26% | 1,7600 | 1,7800 | 1,7300 | 3.594 | 6.309,12 |
| 27/5/2015 | 1,7700 | -2,21% | 1,8200 | 1,8200 | 1,7700 | 630 | 1.119,20 |
| 26/5/2015 | 1,8100 | 0,00% | 1,7900 | 1,8100 | 1,7500 | 8.025 | 14.183,12 |
| 25/5/2015 | 1,8100 | 0,56% | 1,7500 | 1,8100 | 1,7500 | 1.888 | 3.372,86 |
| 22/5/2015 | 1,8000 | 0,56% | 1,7800 | 1,8000 | 1,7600 | 3.290 | 5.838,95 |
| 21/5/2015 | 1,7900 | 2,29% | 1,7600 | 1,7900 | 1,6900 | 18.713 | ,00 |
| 20/5/2015 | 1,7500 | 0,00% | 1,7700 | 1,7800 | 1,7100 | 2.215 | ,00 |
| 19/5/2015 | 1,7500 | 1,74% | 1,7000 | 1,7600 | 1,7000 | 12.559 | ,00 |
| 18/5/2015 | 1,7200 | 1,18% | 1,6800 | 1,7200 | 1,6800 | 10.844 | ,00 |
| 15/5/2015 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 100 | ,00 |
| 14/5/2015 | 1,7000 | 0,00% | 1,6800 | 1,7000 | 1,6600 | 14.852 | ,00 |
| 13/5/2015 | 1,7000 | 0,00% | 1,7000 | 1,7200 | 1,7000 | 3.491 | ,00 |
| 12/5/2015 | 1,7000 | 0,59% | 1,7000 | 1,7000 | 1,7000 | 160 | ,00 |
| 11/5/2015 | 1,6900 | 0,60% | 1,6800 | 1,6900 | 1,6500 | 15.399 | ,00 |
| 08/5/2015 | 1,6800 | -2,33% | 1,6800 | 1,6800 | 1,6800 | 750 | ,00 |
| 07/5/2015 | 1,7200 | 1,18% | 1,6800 | 1,7500 | 1,6800 | 7.323 | ,00 |
| 06/5/2015 | 1,7000 | 1,19% | 1,6200 | 1,7300 | 1,6200 | 4.598 | ,00 |
| 05/5/2015 | 1,6800 | -1,18% | 1,6800 | 1,7000 | 1,6500 | 8.947 | ,00 |
| 04/5/2015 | 1,7000 | 1,19% | 1,6700 | 1,7100 | 1,6600 | 3.951 | ,00 |
| 30/4/2015 | 1,6800 | 3,07% | 1,6700 | 1,7200 | 1,6200 | 9.715 | ,00 |
| 29/4/2015 | 1,6300 | 0,00% | 1,6400 | 1,6700 | 1,6100 | 5.848 | ,00 |
| 28/4/2015 | 1,6300 | 0,00% | 1,6100 | 1,6300 | 1,6100 | 5.254 | ,00 |
| 27/4/2015 | 1,6300 | 1,24% | 1,6100 | 1,6300 | 1,5900 | 6.378 | ,00 |
| 24/4/2015 | 1,6100 | 2,55% | 1,5600 | 1,6100 | 1,5600 | 1.028 | ,00 |
| 23/4/2015 | 1,5700 | 1,29% | 1,5300 | 1,5700 | 1,5300 | 605 | ,00 |
| 22/4/2015 | 1,5500 | 0,00% | 1,5500 | 1,5900 | 1,5000 | 13.828 | ,00 |
| 21/4/2015 | 1,5500 | -1,90% | 1,5400 | 1,5500 | 1,5200 | 7.668 | ,00 |
| 20/4/2015 | 1,5800 | 0,00% | 1,5800 | 1,6000 | 1,5800 | 3.891 | ,00 |
| 17/4/2015 | 1,5800 | 1,94% | 1,6300 | 1,6300 | 1,5300 | 5.783 | ,00 |
| 16/4/2015 | 1,5500 | -1,90% | 1,5500 | 1,5700 | 1,5400 | 9.171 | ,00 |
| 15/4/2015 | 1,5800 | -1,86% | 1,6000 | 1,6000 | 1,5400 | 2.765 | ,00 |
| 14/4/2015 | 1,6100 | -0,62% | 1,6400 | 1,6400 | 1,5800 | 5.592 | ,00 |
| 09/4/2015 | 1,6200 | 1,25% | 1,6000 | 1,6200 | 1,6000 | 402 | ,00 |
| 08/4/2015 | 1,6000 | -2,44% | 1,6200 | 1,6300 | 1,5800 | 4.055 | ,00 |
| 07/4/2015 | 1,6400 | 2,50% | 1,6000 | 1,6500 | 1,6000 | 6.959 | ,00 |
| 02/4/2015 | 1,6000 | 3,23% | 1,5900 | 1,6000 | 1,5900 | 5.836 | ,00 |
| 01/4/2015 | 1,5500 | -4,32% | 1,6500 | 1,6500 | 1,5100 | 17.671 | ,00 |
| 31/3/2015 | 1,6200 | -7,43% | 1,5000 | 1,6200 | 1,5000 | 69.875 | ,00 |
| 30/3/2015 | 1,7500 | 1,16% | 1,7200 | 1,7700 | 1,7100 | 4.319 | ,00 |
| 27/3/2015 | 1,7300 | 1,17% | 1,6500 | 1,7500 | 1,6500 | 3.060 | ,00 |
| 26/3/2015 | 1,7100 | -7,07% | 1,7900 | 1,7900 | 1,7100 | 9.885 | ,00 |
| 24/3/2015 | 1,8400 | 8,24% | 1,7000 | 1,8400 | 1,7000 | 28.888 | ,00 |
| 23/3/2015 | 1,7000 | 3,03% | 1,7000 | 1,7100 | 1,6400 | 17.694 | ,00 |
| 20/3/2015 | 1,6500 | 4,43% | 1,6300 | 1,6600 | 1,6200 | 11.110 | ,00 |
| 19/3/2015 | 1,5800 | -1,25% | 1,6000 | 1,6000 | 1,5600 | 9.614 | ,00 |
| 18/3/2015 | 1,6000 | -3,03% | 1,6000 | 1,6100 | 1,5600 | 24.770 | ,00 |
| 17/3/2015 | 1,6500 | 0,00% | 1,6000 | 1,6600 | 1,6000 | 43.929 | ,00 |
| 16/3/2015 | 1,6500 | 0,00% | 1,6200 | 1,6600 | 1,6000 | 24.750 | ,00 |
| 13/3/2015 | 1,6500 | 1,23% | 1,6100 | 1,6500 | 1,5800 | 17.004 | ,00 |
| 12/3/2015 | 1,6300 | -0,61% | 1,6500 | 1,6500 | 1,6000 | 12.693 | ,00 |
| 11/3/2015 | 1,6400 | -0,61% | 1,6100 | 1,6500 | 1,6100 | 3.821 | ,00 |
| 10/3/2015 | 1,6500 | 3,12% | 1,6400 | 1,6800 | 1,6100 | 15.172 | ,00 |
| 09/3/2015 | 1,6000 | -4,76% | 1,6200 | 1,6200 | 1,5700 | 62.097 | ,00 |
| 06/3/2015 | 1,6800 | -0,59% | 1,6800 | 1,7000 | 1,6500 | 2.560 | ,00 |
| 05/3/2015 | 1,6900 | 2,42% | 1,5800 | 1,6900 | 1,5800 | 44.344 | ,00 |
| 04/3/2015 | 1,6500 | -0,60% | 1,6300 | 1,6500 | 1,6100 | 2.733 | ,00 |
| 03/3/2015 | 1,6600 | -0,60% | 1,6700 | 1,7500 | 1,6400 | 35.875 | ,00 |
| 02/3/2015 | 1,6700 | 7,05% | 1,5600 | 1,6700 | 1,5300 | 42.804 | ,00 |
| 27/2/2015 | 1,5600 | 0,00% | 1,5500 | 1,5700 | 1,5300 | 42.414 | ,00 |
| 26/2/2015 | 1,5600 | -1,89% | 1,5500 | 1,5900 | 1,5400 | 31.299 | ,00 |
| 25/2/2015 | 1,5900 | -0,62% | 1,6000 | 1,6200 | 1,5200 | 44.723 | ,00 |
| 24/2/2015 | 1,6000 | 5,96% | 1,5100 | 1,6000 | 1,4200 | 663.509 | ,00 |
| 20/2/2015 | 1,5100 | 0,67% | 1,5000 | 1,5300 | 1,4500 | 98.208 | ,00 |
| 19/2/2015 | 1,5000 | -4,46% | 1,6200 | 1,6200 | 1,5000 | 336.309 | ,00 |
| 18/2/2015 | 1,5700 | -3,68% | 1,6200 | 1,6200 | 1,5600 | 159.483 | ,00 |
| 17/2/2015 | 1,6300 | -5,78% | 1,6100 | 1,6900 | 1,6100 | 36.979 | ,00 |
| 16/2/2015 | 1,7300 | 1,76% | 1,7000 | 1,7300 | 1,6300 | 19.302 | ,00 |
| 13/2/2015 | 1,7000 | 3,03% | 1,7400 | 1,7800 | 1,6700 | 9.773 | ,00 |
| 12/2/2015 | 1,6500 | 0,00% | 1,6600 | 1,7000 | 1,6400 | 2.190 | ,00 |
| 11/2/2015 | 1,6500 | -2,94% | 1,7000 | 1,7000 | 1,6000 | 4.232 | ,00 |
| 10/2/2015 | 1,7000 | 3,03% | 1,5900 | 1,7000 | 1,5900 | 2.714 | ,00 |
| 09/2/2015 | 1,6500 | 3,12% | 1,5400 | 1,6500 | 1,4600 | 6.962 | ,00 |
| 06/2/2015 | 1,6000 | -0,62% | 1,5300 | 1,6800 | 1,5300 | 1.841 | ,00 |
| 05/2/2015 | 1,6100 | -2,42% | 1,5300 | 1,6800 | 1,5300 | 4.077 | ,00 |
| 04/2/2015 | 1,6500 | 0,61% | 1,7500 | 1,7500 | 1,6300 | 7.925 | ,00 |
| 03/2/2015 | 1,6400 | 2,50% | 1,6400 | 1,7200 | 1,6000 | 12.213 | ,00 |
| 02/2/2015 | 1,6000 | 3,23% | 1,5600 | 1,6600 | 1,5100 | 9.893 | ,00 |
| 30/1/2015 | 1,5500 | -2,52% | 1,5400 | 1,6000 | 1,5400 | 979 | ,00 |
| 29/1/2015 | 1,5900 | 5,30% | 1,4600 | 1,6300 | 1,4600 | 3.911 | ,00 |
| 28/1/2015 | 1,5100 | -3,21% | 1,5600 | 1,5600 | 1,4700 | 8.155 | ,00 |
| 27/1/2015 | 1,5600 | -2,50% | 1,5500 | 1,6800 | 1,5000 | 7.587 | ,00 |
| 26/1/2015 | 1,6000 | -3,61% | 1,6800 | 1,6800 | 1,6000 | 2.953 | ,00 |
| 23/1/2015 | 1,6600 | 6,41% | 1,7000 | 1,7000 | 1,5800 | 7.805 | ,00 |
| 22/1/2015 | 1,5600 | 1,30% | 1,5400 | 1,6300 | 1,5400 | 3.065 | ,00 |
| 21/1/2015 | 1,5400 | -1,91% | 1,5500 | 1,5700 | 1,5300 | 6.590 | ,00 |
| 20/1/2015 | 1,5700 | 3,97% | 1,5100 | 1,6200 | 1,5100 | 9.039 | ,00 |
| 19/1/2015 | 1,5100 | 0,67% | 1,5500 | 1,5500 | 1,5100 | 209 | ,00 |
| 16/1/2015 | 1,5000 | 2,74% | 1,4900 | 1,5200 | 1,4600 | 9.274 | ,00 |
| 15/1/2015 | 1,4600 | 7,35% | 1,3600 | 1,5400 | 1,3600 | 36.498 | ,00 |
| 14/1/2015 | 1,3600 | -4,23% | 1,4200 | 1,4200 | 1,3600 | 3.694 | ,00 |
| 13/1/2015 | 1,4200 | 5,97% | 1,3900 | 1,4200 | 1,3600 | 9.516 | ,00 |
| 12/1/2015 | 1,3400 | 1,52% | 1,3500 | 1,3900 | 1,3300 | 4.527 | ,00 |
| 09/1/2015 | 1,3200 | 6,45% | 1,2300 | 1,3300 | 1,2300 | 11.370 | ,00 |
| 08/1/2015 | 1,2400 | -1,59% | 1,2300 | 1,2600 | 1,2300 | 10.338 | ,00 |
| 07/1/2015 | 1,2600 | -0,79% | 1,2700 | 1,2900 | 1,2200 | 38.621 | ,00 |
| 05/1/2015 | 1,2700 | -2,31% | 1,2600 | 1,2900 | 1,2600 | 4.637 | ,00 |
| 02/1/2015 | 1,3000 | 1,56% | 1,2900 | 1,3500 | 1,2900 | 20.204 | ,00 |
| 31/12/2014 | 1,2800 | -4,48% | 1,2500 | 1,3700 | 1,2500 | 13.659 | ,00 |
| 30/12/2014 | 1,3400 | 3,08% | 1,2600 | 1,3500 | 1,2600 | 7.052 | ,00 |
| 29/12/2014 | 1,3000 | -2,99% | 1,2700 | 1,3000 | 1,2200 | 46.974 | ,00 |
| 23/12/2014 | 1,3400 | -4,96% | 1,4000 | 1,4000 | 1,3300 | 26.081 | ,00 |
| 22/12/2014 | 1,4100 | -5,37% | 1,4200 | 1,5200 | 1,4000 | 44.838 | ,00 |
| 19/12/2014 | 1,4900 | -6,29% | 1,5500 | 1,5900 | 1,4700 | 15.643 | ,00 |
| 18/12/2014 | 1,5900 | 0,63% | 1,5800 | 1,6000 | 1,5800 | 1.300 | ,00 |
| 17/12/2014 | 1,5800 | 2,60% | 1,5600 | 1,5800 | 1,5400 | 3.655 | ,00 |
| 16/12/2014 | 1,5400 | -3,75% | 1,5700 | 1,5700 | 1,5200 | 6.570 | ,00 |
| 15/12/2014 | 1,6000 | 1,91% | 1,5900 | 1,6000 | 1,5900 | 597 | ,00 |
| 12/12/2014 | 1,5700 | 1,95% | 1,6900 | 1,6900 | 1,3500 | 6.765 | ,00 |
| 11/12/2014 | 1,5400 | -9,41% | 1,6500 | 1,6500 | 1,4800 | 4.903 | ,00 |
| 10/12/2014 | 1,7000 | 1,80% | 1,5800 | 1,7700 | 1,5500 | 1.257 | ,00 |
| 09/12/2014 | 1,6700 | -12,11% | 1,9000 | 1,9000 | 1,6400 | 6.734 | ,00 |
| 08/12/2014 | 1,9000 | 1,06% | 1,8300 | 1,9000 | 1,8300 | 63.700 | ,00 |
| 05/12/2014 | 1,8800 | -0,53% | 1,9000 | 1,9100 | 1,8200 | 3.819 | ,00 |
| 04/12/2014 | 1,8900 | 0,00% | 1,8800 | 1,8900 | 1,8800 | 1.000 | ,00 |
| 03/12/2014 | 1,8900 | 2,72% | 1,8900 | 1,8900 | 1,8900 | 10 | ,00 |
| 02/12/2014 | 1,8400 | 0,00% | 1,8500 | 1,8700 | 1,8400 | 3.050 | ,00 |
| 01/12/2014 | 1,8400 | 0,00% | 1,8600 | 1,8700 | 1,7900 | 3.749 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 18,0000 | 232 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 45.460 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 73.413 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 29.130 |
| ΑΤΕΚ | 1,3900 | 2,96 % | 0,0400 | 99 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΦΑΙΣ | 3,3650 | 2,91 % | 0,0950 | 40.629 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 0,0530 | 10.317.624 |
| ΠΕΙΡ | 6,8160 | -0,18 % | -0,0120 | 7.380.193 |
| ΑΛΦΑ | 3,4830 | -0,06 % | -0,0020 | 6.577.927 |
| AKTR | 7,7200 | -0,77 % | -0,0600 | 5.549.362 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 5.052.390 |
| ΟΠΑΠ | 19,0100 | 0,58 % | 0,1100 | 4.478.087 |
| ΓΕΚΤΕΡΝΑ | 22,3600 | 1,36 % | 0,3000 | 4.351.425 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 3.667.409 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.311.485 |
| ΜΠΕΛΑ | 32,1000 | 0,50 % | 0,1600 | 2.506.851 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 3.230.070 | 10,32εκ. |
| ΑΛΦΑ | 3,4830 | -0,06 % | 1.889.293 | 6,58εκ. |
| ΠΕΙΡ | 6,8160 | -0,18 % | 1.079.041 | 7,38εκ. |
| AKTR | 7,7200 | -0,77 % | 716.547 | 5,55εκ. |
| BOCHGR | 7,4800 | 0,27 % | 440.773 | 3,31εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 421.504 | 5,05εκ. |
| ΦΒΜΕΖΖ | 0,0629 | 0,32 % | 412.562 | 26.001 |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 395.450 | 163,8χιλ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 329.035 | 402,1χιλ. |
| CREDIA | 1,4380 | 1,13 % | 285.008 | 415,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3650 | -1,80 % | 12.412 | 0,41 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 0,37 % |
| AKTR | 7,7200 | -0,77 % | 716.547 | 0,35 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 128.199 | 0,25 % |
| ΚΥΡΙΟ | 2,3100 | 1,76 % | 17.198 | 0,23 % |
| EIS | 1,2900 | -0,15 % | 32.859 | 0,21 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 118.780 | 0,20 % |
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 0,19 % |
| ΓΕΚΤΕΡΝΑ | 22,3600 | 1,36 % | 193.633 | 0,19 % |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | 29.437 | 0,19 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 7,73 % |
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 232 | 6,10 % |
| ΠΡΟΦ | 7,1600 | 1,70 % | 18.953 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 128.199 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 8.340 | 4,56 % |
| ΝΑΥΠ | 1,2100 | -0,82 % | 8.715 | 4,10 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|