| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | -0,0350 | 10.256 |
| ΛΑΝΑΚ | 1,4200 | -4,05 % | -0,0600 | 2.354 |
| ΔΡΟΜΕ | 0,3300 | -3,51 % | -0,0120 | 1.171 |
| ΦΟΥΝΤΛ | 0,9560 | -3,43 % | -0,0340 | 54.965 |
| ΑΑΑΚ | 7,3500 | -3,29 % | -0,2500 | 5 |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | -0,0140 | 1.114 |
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 8.737.955 |
| ΑΒΕ | 0,5080 | -2,31 % | -0,0120 | 30.460 |
| ΠΡΔ | 0,4640 | -2,11 % | -0,0100 | 11.530 |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | -0,0300 | 98.836 |
Συνεχης ενημερωση
Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)
18,4000 €
0,1000 (0,55%)
- Άνοιγμα 18,4400
- Υψηλό 18,5700
- Χαμηλό 18,3100
- Όγκος 302.060
- Τζίρος 5.561.009 €
- Πράξεις 1.398
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/3/2016 | 6,1920 | -0,29% | 6,3330 | 6,3790 | 6,1260 | 673.083 | ,00 |
| 07/3/2016 | 6,2100 | 2,63% | 6,0130 | 6,2390 | 6,0040 | 522.004 | ,00 |
| 04/3/2016 | 6,0510 | -0,77% | 6,1730 | 6,2670 | 5,9200 | 839.727 | ,00 |
| 03/3/2016 | 6,0980 | -0,76% | 6,0700 | 6,1540 | 5,9950 | 854.591 | ,00 |
| 02/3/2016 | 6,1450 | 3,31% | 6,0790 | 6,2670 | 5,9950 | 877.458 | ,00 |
| 01/3/2016 | 5,9480 | 3,93% | 5,7320 | 5,9480 | 5,6950 | 802.678 | ,00 |
| 29/2/2016 | 5,7230 | -1,62% | 5,8170 | 6,0510 | 5,6760 | 1.637.259 | ,00 |
| 26/2/2016 | 5,8170 | 4,38% | 5,6290 | 5,9010 | 5,6200 | 835.519 | ,00 |
| 25/2/2016 | 5,5730 | 1,55% | 5,4880 | 5,6380 | 5,4790 | 747.892 | ,00 |
| 24/2/2016 | 5,4880 | -3,79% | 5,6200 | 5,6200 | 5,4410 | 1.042.150 | ,00 |
| 23/2/2016 | 5,7040 | 3,05% | 5,4600 | 5,7510 | 5,3470 | 609.907 | ,00 |
| 22/2/2016 | 5,5350 | 0,51% | 5,5070 | 5,7130 | 5,3760 | 678.962 | ,00 |
| 19/2/2016 | 5,5070 | -1,34% | 5,5820 | 5,5820 | 5,3290 | 572.203 | ,00 |
| 18/2/2016 | 5,5820 | 1,36% | 5,4510 | 5,6010 | 5,3850 | 602.392 | ,00 |
| 17/2/2016 | 5,5070 | 5,76% | 5,3850 | 5,6100 | 5,3380 | 1.149.095 | ,00 |
| 16/2/2016 | 5,2070 | -2,29% | 5,3380 | 5,4320 | 5,1790 | 424.944 | ,00 |
| 15/2/2016 | 5,3290 | 5,00% | 5,2070 | 5,3850 | 5,1970 | 840.032 | ,00 |
| 12/2/2016 | 5,0750 | 0,18% | 5,1500 | 5,2540 | 5,0290 | 670.620 | ,00 |
| 11/2/2016 | 5,0660 | -1,99% | 5,0660 | 5,1030 | 4,8780 | 799.612 | ,00 |
| 10/2/2016 | 5,1690 | 0,17% | 5,2820 | 5,3380 | 5,1500 | 996.035 | ,00 |
| 09/2/2016 | 5,1600 | -6,78% | 5,3760 | 5,5160 | 4,8410 | 1.534.318 | ,00 |
| 08/2/2016 | 5,5350 | -3,76% | 5,8170 | 5,8170 | 5,2350 | 790.464 | ,00 |
| 05/2/2016 | 5,7510 | -0,64% | 5,8630 | 5,9570 | 5,7410 | 298.853 | ,00 |
| 04/2/2016 | 5,7880 | -2,06% | 6,0040 | 6,0420 | 5,7700 | 486.409 | ,00 |
| 03/2/2016 | 5,9100 | -5,70% | 6,2200 | 6,2860 | 5,9100 | 383.030 | ,00 |
| 02/2/2016 | 6,2670 | -1,76% | 6,3790 | 6,3790 | 6,2200 | 322.160 | ,00 |
| 01/2/2016 | 6,3790 | 0,28% | 6,2950 | 6,3790 | 6,2200 | 296.707 | ,00 |
| 29/1/2016 | 6,3610 | 3,05% | 6,2390 | 6,3610 | 6,0510 | 746.243 | ,00 |
| 28/1/2016 | 6,1730 | -0,60% | 6,2100 | 6,3040 | 6,0980 | 394.763 | ,00 |
| 27/1/2016 | 6,2100 | -2,65% | 6,4070 | 6,4260 | 6,1730 | 378.283 | ,00 |
| 26/1/2016 | 6,3790 | 4,76% | 5,9390 | 6,3890 | 5,9010 | 478.688 | ,00 |
| 25/1/2016 | 6,0890 | 1,57% | 6,0700 | 6,1540 | 6,0230 | 207.440 | ,00 |
| 22/1/2016 | 5,9950 | 0,00% | 6,1170 | 6,1820 | 5,9950 | 302.039 | ,00 |
| 21/1/2016 | 5,9950 | 1,59% | 5,9950 | 6,1540 | 5,8630 | 309.483 | ,00 |
| 20/1/2016 | 5,9010 | -6,26% | 6,0890 | 6,0890 | 5,8910 | 709.366 | ,00 |
| 19/1/2016 | 6,2950 | 6,68% | 5,9200 | 6,3230 | 5,9200 | 684.977 | ,00 |
| 18/1/2016 | 5,9010 | -1,86% | 5,9200 | 6,1170 | 5,6850 | 667.452 | ,00 |
| 15/1/2016 | 6,0130 | -3,17% | 6,2100 | 6,2570 | 5,9570 | 1.033.216 | ,00 |
| 14/1/2016 | 6,2100 | -2,65% | 6,2860 | 6,3610 | 6,1730 | 758.953 | ,00 |
| 13/1/2016 | 6,3790 | -0,73% | 6,4540 | 6,5110 | 6,3140 | 889.828 | ,00 |
| 12/1/2016 | 6,4260 | 1,47% | 6,3790 | 6,4260 | 6,1920 | 438.470 | ,00 |
| 11/1/2016 | 6,3330 | -0,72% | 6,3040 | 6,3980 | 6,2200 | 579.142 | ,00 |
| 08/1/2016 | 6,3790 | -2,30% | 6,6050 | 6,6050 | 6,3330 | 406.618 | ,00 |
| 07/1/2016 | 6,5290 | -2,67% | 6,5670 | 6,5860 | 6,3790 | 759.331 | ,00 |
| 05/1/2016 | 6,7080 | -0,70% | 6,8490 | 6,8580 | 6,6050 | 570.808 | ,00 |
| 04/1/2016 | 6,7550 | -11,11% | 7,0360 | 7,1770 | 6,7550 | 1.268.316 | ,00 |
| 31/12/2015 | 7,5990 | 15,71% | 6,5670 | 7,5990 | 6,5670 | 3.096.630 | ,00 |
| 30/12/2015 | 6,5670 | 1,45% | 6,3790 | 6,5670 | 6,2200 | 1.344.948 | ,00 |
| 29/12/2015 | 6,4730 | 0,14% | 6,3890 | 6,4730 | 6,2570 | 651.552 | ,00 |
| 28/12/2015 | 6,4640 | -0,14% | 6,3790 | 6,4730 | 6,1540 | 492.816 | ,00 |
| 23/12/2015 | 6,4730 | 0,73% | 6,3510 | 6,5950 | 6,1730 | 1.110.772 | ,00 |
| 22/12/2015 | 6,4260 | -0,73% | 6,4730 | 6,5290 | 6,3610 | 595.504 | ,00 |
| 21/12/2015 | 6,4730 | 3,14% | 6,2760 | 6,4730 | 6,1450 | 938.067 | ,00 |
| 18/12/2015 | 6,2760 | 4,86% | 5,9850 | 6,4070 | 5,8070 | 2.832.430 | ,00 |
| 17/12/2015 | 5,9850 | 7,59% | 5,5630 | 6,0130 | 5,5540 | 3.100.163 | ,00 |
| 16/12/2015 | 5,5630 | 3,48% | 5,4220 | 5,6380 | 5,4040 | 1.393.103 | ,00 |
| 15/12/2015 | 5,3760 | -1,88% | 5,4790 | 5,5440 | 5,2440 | 1.468.868 | ,00 |
| 14/12/2015 | 5,4790 | 0,70% | 5,4880 | 5,5820 | 5,4130 | 1.006.180 | ,00 |
| 11/12/2015 | 5,4410 | 2,10% | 5,3470 | 5,4600 | 5,3100 | 1.733.348 | ,00 |
| 10/12/2015 | 5,3290 | -1,21% | 5,3940 | 5,4880 | 5,2910 | 2.429.497 | ,00 |
| 09/12/2015 | 5,3940 | -2,39% | 5,6290 | 5,6290 | 5,3290 | 2.851.127 | ,00 |
| 08/12/2015 | 5,5260 | -6,50% | 5,8350 | 5,8630 | 5,5260 | 1.573.140 | ,00 |
| 07/12/2015 | 5,9100 | 0,00% | 5,9100 | 6,0600 | 5,9100 | 355.689 | ,00 |
| 04/12/2015 | 5,9100 | -3,38% | 6,1360 | 6,1360 | 5,9010 | 698.326 | ,00 |
| 03/12/2015 | 6,1170 | -2,69% | 6,2860 | 6,2860 | 6,0790 | 871.062 | ,00 |
| 02/12/2015 | 6,2860 | -2,04% | 6,3330 | 6,3790 | 6,1920 | 315.303 | ,00 |
| 01/12/2015 | 6,4170 | 6,88% | 6,1450 | 6,4170 | 5,9290 | 594.740 | ,00 |
| 30/11/2015 | 6,0040 | -5,88% | 6,3790 | 6,3790 | 6,0040 | 1.379.529 | ,00 |
| 27/11/2015 | 6,3790 | 6,41% | 5,9670 | 6,4260 | 5,9670 | 1.163.745 | ,00 |
| 26/11/2015 | 5,9950 | 1,44% | 5,9850 | 6,0510 | 5,9480 | 713.369 | ,00 |
| 25/11/2015 | 5,9100 | -2,02% | 5,9670 | 5,9850 | 5,8450 | 1.205.827 | ,00 |
| 24/11/2015 | 6,0320 | 1,89% | 5,9570 | 6,0320 | 5,8630 | 1.438.714 | ,00 |
| 23/11/2015 | 5,9200 | -3,22% | 6,0980 | 6,1450 | 5,7230 | 1.218.905 | ,00 |
| 20/11/2015 | 6,1170 | -3,68% | 6,3790 | 6,3790 | 6,0980 | 922.736 | ,00 |
| 19/11/2015 | 6,3510 | -3,29% | 6,5200 | 6,5670 | 6,3510 | 602.432 | ,00 |
| 18/11/2015 | 6,5670 | 3,09% | 6,4730 | 6,5670 | 6,2760 | 1.525.977 | ,00 |
| 17/11/2015 | 6,3700 | 2,10% | 6,2860 | 6,5390 | 6,2860 | 887.065 | ,00 |
| 16/11/2015 | 6,2390 | -1,48% | 6,2670 | 6,3790 | 6,1260 | 574.712 | ,00 |
| 13/11/2015 | 6,3330 | -2,16% | 6,4730 | 6,5860 | 6,2290 | 1.340.132 | ,00 |
| 12/11/2015 | 6,4730 | -4,70% | 6,8010 | 6,8010 | 6,4260 | 1.811.114 | ,00 |
| 11/11/2015 | 6,7920 | -1,37% | 6,8860 | 6,9700 | 6,6610 | 716.999 | ,00 |
| 10/11/2015 | 6,8860 | -2,13% | 7,0360 | 7,0360 | 6,8580 | 632.816 | ,00 |
| 09/11/2015 | 7,0360 | 3,30% | 6,8200 | 7,0740 | 6,6050 | 1.004.530 | ,00 |
| 06/11/2015 | 6,8110 | -3,84% | 7,2140 | 7,2420 | 6,8110 | 1.598.046 | ,00 |
| 05/11/2015 | 7,0830 | -5,03% | 7,4110 | 7,4680 | 7,0830 | 680.323 | ,00 |
| 04/11/2015 | 7,4580 | -0,63% | 7,5050 | 7,5330 | 7,3640 | 350.789 | ,00 |
| 03/11/2015 | 7,5050 | -1,60% | 7,5990 | 7,6460 | 7,3740 | 826.524 | ,00 |
| 02/11/2015 | 7,6270 | 0,99% | 7,6930 | 7,7020 | 7,4960 | 522.621 | ,00 |
| 30/10/2015 | 7,5520 | -3,94% | 7,8050 | 7,8050 | 7,5520 | 643.539 | ,00 |
| 29/10/2015 | 7,8620 | -2,55% | 8,0210 | 8,1150 | 7,8430 | 765.852 | ,00 |
| 27/10/2015 | 8,0680 | -0,11% | 8,0770 | 8,2180 | 7,9650 | 878.254 | ,00 |
| 26/10/2015 | 8,0770 | 3,72% | 7,8340 | 8,0770 | 7,7870 | 1.003.599 | ,00 |
| 23/10/2015 | 7,7870 | 2,35% | 7,6930 | 7,8620 | 7,6930 | 910.664 | ,00 |
| 22/10/2015 | 7,6080 | -1,71% | 7,7210 | 7,8800 | 7,6080 | 582.568 | ,00 |
| 21/10/2015 | 7,7400 | 0,00% | 7,7020 | 7,9270 | 7,6740 | 475.927 | ,00 |
| 20/10/2015 | 7,7400 | -0,23% | 7,7580 | 7,8430 | 7,6740 | 375.811 | ,00 |
| 19/10/2015 | 7,7580 | 0,84% | 7,8050 | 7,8620 | 7,6740 | 285.209 | ,00 |
| 16/10/2015 | 7,6930 | -2,73% | 7,9740 | 8,0020 | 7,6930 | 768.557 | ,00 |
| 15/10/2015 | 7,9090 | 2,94% | 7,7490 | 8,0590 | 7,7400 | 1.222.221 | ,00 |
| 14/10/2015 | 7,6830 | -2,28% | 7,8150 | 7,8240 | 7,6460 | 679.211 | ,00 |
| 13/10/2015 | 7,8620 | -2,66% | 8,0870 | 8,0870 | 7,7870 | 381.765 | ,00 |
| 12/10/2015 | 8,0770 | 1,89% | 7,9270 | 8,0770 | 7,8430 | 620.860 | ,00 |
| 09/10/2015 | 7,9270 | 1,68% | 7,8620 | 7,9650 | 7,8050 | 469.460 | ,00 |
| 08/10/2015 | 7,7960 | -1,54% | 7,9180 | 8,0020 | 7,7770 | 345.802 | ,00 |
| 07/10/2015 | 7,9180 | 0,96% | 7,8710 | 7,9930 | 7,8050 | 538.590 | ,00 |
| 06/10/2015 | 7,8430 | 2,83% | 7,8150 | 7,8430 | 7,6360 | 905.133 | ,00 |
| 05/10/2015 | 7,6270 | 1,75% | 7,4960 | 7,8340 | 7,4580 | 626.576 | ,00 |
| 02/10/2015 | 7,4960 | 0,63% | 7,5140 | 7,5240 | 7,4300 | 403.388 | ,00 |
| 01/10/2015 | 7,4490 | -1,73% | 7,5900 | 7,5990 | 7,3740 | 432.271 | ,00 |
| 30/9/2015 | 7,5800 | 0,49% | 7,5990 | 7,7210 | 7,4680 | 466.362 | ,00 |
| 29/9/2015 | 7,5430 | 0,76% | 7,3180 | 7,5610 | 7,2520 | 403.805 | ,00 |
| 28/9/2015 | 7,4860 | 0,75% | 7,5050 | 7,5050 | 7,3640 | 248.006 | ,00 |
| 25/9/2015 | 7,4300 | 1,41% | 7,4110 | 7,4860 | 7,3080 | 271.106 | ,00 |
| 24/9/2015 | 7,3270 | -0,50% | 7,3640 | 7,5330 | 7,3180 | 354.218 | ,00 |
| 23/9/2015 | 7,3640 | -4,28% | 7,6930 | 7,7870 | 7,3640 | 567.902 | ,00 |
| 22/9/2015 | 7,6930 | -2,50% | 7,8900 | 8,0300 | 7,5710 | 484.959 | ,00 |
| 21/9/2015 | 7,8900 | 0,00% | 7,6930 | 8,0300 | 7,5710 | 439.916 | ,00 |
| 18/9/2015 | 7,8900 | 1,94% | 7,5990 | 7,8900 | 7,5800 | 836.921 | ,00 |
| 17/9/2015 | 7,7400 | 3,39% | 7,4860 | 7,7490 | 7,3830 | 415.365 | ,00 |
| 16/9/2015 | 7,4860 | 3,63% | 7,3180 | 7,5520 | 7,2520 | 1.501.890 | ,00 |
| 15/9/2015 | 7,2240 | -0,65% | 7,2710 | 7,3080 | 7,1860 | 504.992 | ,00 |
| 14/9/2015 | 7,2710 | 1,04% | 7,1960 | 7,2800 | 7,0920 | 503.484 | ,00 |
| 11/9/2015 | 7,1960 | -1,67% | 7,3550 | 7,3930 | 7,1770 | 197.153 | ,00 |
| 10/9/2015 | 7,3180 | 1,05% | 7,1770 | 7,4680 | 7,1770 | 492.837 | ,00 |
| 09/9/2015 | 7,2420 | -1,54% | 7,3270 | 7,4580 | 7,1860 | 366.644 | ,00 |
| 08/9/2015 | 7,3550 | 2,21% | 7,1960 | 7,5610 | 7,1960 | 515.902 | ,00 |
| 07/9/2015 | 7,1960 | 4,64% | 6,8770 | 7,2710 | 6,8770 | 307.639 | ,00 |
| 04/9/2015 | 6,8770 | 1,12% | 6,7360 | 6,9520 | 6,7170 | 183.133 | ,00 |
| 03/9/2015 | 6,8010 | 3,56% | 6,6890 | 6,8860 | 6,6140 | 245.044 | ,00 |
| 02/9/2015 | 6,5670 | 0,29% | 6,4920 | 6,7550 | 6,4920 | 196.586 | ,00 |
| 01/9/2015 | 6,5480 | -0,29% | 6,5670 | 6,6890 | 6,4640 | 221.331 | ,00 |
| 31/8/2015 | 6,5670 | -2,23% | 6,8390 | 6,8490 | 6,4830 | 729.394 | ,00 |
| 28/8/2015 | 6,7170 | 2,28% | 6,7550 | 6,8490 | 6,6800 | 406.828 | ,00 |
| 27/8/2015 | 6,5670 | 1,02% | 6,6980 | 6,7080 | 6,5110 | 550.444 | ,00 |
| 26/8/2015 | 6,5010 | -2,26% | 6,6510 | 6,7360 | 6,4830 | 349.141 | ,00 |
| 25/8/2015 | 6,6510 | 9,92% | 6,2670 | 6,8860 | 6,2670 | 536.085 | ,00 |
| 24/8/2015 | 6,0510 | -9,28% | 6,5670 | 6,6330 | 6,0510 | 467.768 | ,00 |
| 21/8/2015 | 6,6700 | -5,46% | 6,8860 | 7,1200 | 6,6700 | 384.537 | ,00 |
| 20/8/2015 | 7,0550 | -4,44% | 7,3830 | 7,4580 | 6,8300 | 506.416 | ,00 |
| 19/8/2015 | 7,3830 | 1,54% | 7,2710 | 7,5050 | 7,1580 | 404.884 | ,00 |
| 18/8/2015 | 7,2710 | -0,64% | 7,3180 | 7,5330 | 7,2710 | 382.408 | ,00 |
| 17/8/2015 | 7,3180 | 5,13% | 7,0830 | 7,5050 | 7,0080 | 312.563 | ,00 |
| 14/8/2015 | 6,9610 | 2,35% | 6,8490 | 6,9610 | 6,7080 | 526.693 | ,00 |
| 13/8/2015 | 6,8010 | -4,61% | 7,1300 | 7,3550 | 6,8010 | 577.247 | ,00 |
| 12/8/2015 | 7,1300 | -5,00% | 7,5050 | 7,5050 | 7,1300 | 216.661 | ,00 |
| 11/8/2015 | 7,5050 | 1,78% | 7,3740 | 7,5050 | 7,1860 | 380.935 | ,00 |
| 10/8/2015 | 7,3740 | 7,67% | 7,0360 | 7,3740 | 7,0360 | 465.753 | ,00 |
| 07/8/2015 | 6,8490 | 1,39% | 6,8950 | 7,0170 | 6,7640 | 862.383 | ,00 |
| 06/8/2015 | 6,7550 | 5,73% | 6,3420 | 6,8300 | 6,3420 | 609.829 | ,00 |
| 05/8/2015 | 6,3890 | 0,74% | 6,3790 | 6,5290 | 6,2950 | 1.548.251 | ,00 |
| 04/8/2015 | 6,3420 | 4,16% | 6,0510 | 6,4260 | 5,9570 | 1.096.871 | ,00 |
| 03/8/2015 | 6,0890 | -16,90% | 5,3000 | 6,2860 | 5,3000 | 1.391.246 | ,00 |
| 26/6/2015 | 7,3270 | -2,12% | 7,3270 | 7,7400 | 7,3270 | 447.794 | ,00 |
| 25/6/2015 | 7,4860 | 2,96% | 7,0550 | 7,7770 | 7,0550 | 1.144.435 | ,00 |
| 24/6/2015 | 7,2710 | -0,89% | 7,1300 | 7,4580 | 6,9420 | 677.758 | ,00 |
| 23/6/2015 | 7,3360 | 7,87% | 7,0550 | 7,4300 | 6,9420 | 1.036.357 | ,00 |
| 22/6/2015 | 6,8010 | 0,68% | 7,0450 | 7,1300 | 6,5670 | 1.762.176 | ,00 |
| 19/6/2015 | 6,7550 | 0,70% | 6,7080 | 7,1300 | 6,5760 | 1.487.753 | ,00 |
| 18/6/2015 | 6,7080 | 2,15% | 6,5670 | 6,7730 | 6,2570 | 1.524.170 | ,00 |
| 17/6/2015 | 6,5670 | 1,45% | 6,4730 | 6,8010 | 6,3790 | 686.637 | ,00 |
| 16/6/2015 | 6,4730 | -3,50% | 6,6610 | 6,6700 | 6,3040 | 2.426.923 | ,00 |
| 15/6/2015 | 6,7080 | -3,76% | 6,6800 | 6,8110 | 6,6330 | 1.337.561 | ,00 |
| 12/6/2015 | 6,9700 | -9,62% | 7,3360 | 7,6460 | 6,9700 | 870.282 | ,00 |
| 11/6/2015 | 7,7120 | 7,04% | 7,5050 | 7,8340 | 7,4580 | 420.579 | ,00 |
| 10/6/2015 | 7,2050 | 2,40% | 7,0360 | 7,3080 | 6,9520 | 727.825 | ,00 |
| 09/6/2015 | 7,0360 | 1,35% | 7,2050 | 7,3740 | 7,0360 | 820.009 | ,00 |
| 08/6/2015 | 6,9420 | -4,52% | 7,4860 | 7,4860 | 6,9420 | 528.467 | ,00 |
| 05/6/2015 | 7,2710 | -6,06% | 7,6180 | 7,8800 | 7,2710 | 673.387 | ,00 |
| 04/6/2015 | 7,7400 | -3,84% | 8,0020 | 8,0020 | 7,7120 | 416.940 | ,00 |
| 03/6/2015 | 8,0490 | 3,36% | 7,8800 | 8,1990 | 7,8800 | 1.001.170 | ,00 |
| 02/6/2015 | 7,7870 | -6,73% | 8,3490 | 8,3680 | 7,7870 | 1.634.929 | ,00 |
| 29/5/2015 | 8,3490 | 0,78% | 8,2090 | 8,3490 | 7,9090 | 1.093.606 | ,00 |
| 28/5/2015 | 8,2840 | -1,88% | 8,3030 | 8,4340 | 8,1150 | 686.603 | ,00 |
| 27/5/2015 | 8,4430 | 5,14% | 8,1990 | 8,4430 | 8,0490 | 528.061 | ,00 |
| 26/5/2015 | 8,0300 | 3,12% | 7,8710 | 8,0590 | 7,7870 | 149.850 | ,00 |
| 25/5/2015 | 7,7870 | -2,47% | 7,9840 | 8,1340 | 7,7870 | 118.145 | ,00 |
| 22/5/2015 | 7,9840 | -1,95% | 8,2560 | 8,3210 | 7,9740 | 832.974 | ,00 |
| 21/5/2015 | 8,1430 | -0,23% | 8,1620 | 8,1990 | 8,0120 | 598.866 | ,00 |
| 20/5/2015 | 8,1620 | 1,17% | 8,0680 | 8,3030 | 7,9560 | 1.226.877 | ,00 |
| 19/5/2015 | 8,0680 | 3,37% | 8,0490 | 8,2560 | 7,9650 | 699.502 | ,00 |
| 18/5/2015 | 7,8050 | -2,35% | 7,9930 | 8,0590 | 7,5900 | 483.782 | ,00 |
| 15/5/2015 | 7,9930 | -0,35% | 8,0210 | 8,0210 | 7,8050 | 547.564 | ,00 |
| 14/5/2015 | 8,0210 | 0,59% | 7,8150 | 8,0870 | 7,8150 | 1.259.396 | ,00 |
| 13/5/2015 | 7,9740 | 0,00% | 8,0870 | 8,0960 | 7,9370 | 582.575 | ,00 |
| 12/5/2015 | 7,9740 | 1,19% | 8,0590 | 8,0960 | 7,8990 | 1.480.545 | ,00 |
| 11/5/2015 | 7,8800 | -2,33% | 7,7870 | 7,9270 | 7,6080 | 427.057 | ,00 |
| 08/5/2015 | 8,0680 | 2,99% | 7,9460 | 8,1150 | 7,8900 | 768.613 | ,00 |
| 07/5/2015 | 7,8340 | 0,60% | 7,9270 | 8,2090 | 7,8240 | 986.735 | ,00 |
| 06/5/2015 | 7,7870 | 3,76% | 7,4580 | 7,7870 | 7,4110 | 650.688 | ,00 |
| 05/5/2015 | 7,5050 | -0,62% | 7,5240 | 7,5800 | 7,4110 | 1.985.367 | ,00 |
| 04/5/2015 | 7,5520 | 1,26% | 7,4580 | 7,7020 | 7,4580 | 608.980 | ,00 |
| 30/4/2015 | 7,4580 | 0,63% | 7,4110 | 7,5520 | 7,3830 | 2.056.097 | ,00 |
| 29/4/2015 | 7,4110 | -0,26% | 7,5050 | 7,6080 | 7,4110 | 1.598.887 | ,00 |
| 28/4/2015 | 7,4300 | -1,00% | 7,5990 | 7,6550 | 7,4110 | 1.294.717 | ,00 |
| 27/4/2015 | 7,5050 | 3,22% | 7,2710 | 7,5990 | 7,1580 | 843.626 | ,00 |
| 24/4/2015 | 7,2710 | -0,64% | 7,3930 | 7,5990 | 7,1110 | 863.942 | ,00 |
| 23/4/2015 | 7,3180 | 4,42% | 7,0550 | 7,3180 | 7,0550 | 1.186.293 | ,00 |
| 22/4/2015 | 7,0080 | -5,21% | 6,9420 | 7,0360 | 6,8490 | 3.218.831 | ,00 |
| 21/4/2015 | 7,3930 | -1,49% | 7,4960 | 7,5050 | 7,3640 | 1.613.327 | ,00 |
| 20/4/2015 | 7,5050 | 0,00% | 7,6740 | 7,7020 | 7,2800 | 2.023.761 | ,00 |
| 17/4/2015 | 7,5050 | -5,44% | 7,9740 | 8,0870 | 7,5050 | 833.627 | ,00 |
| 16/4/2015 | 7,9370 | -0,46% | 7,9740 | 8,1060 | 7,8520 | 560.327 | ,00 |
| 15/4/2015 | 7,9740 | -3,42% | 8,3490 | 8,4240 | 7,8900 | 438.439 | ,00 |
| 14/4/2015 | 8,2560 | 2,33% | 8,0680 | 8,3400 | 8,0400 | 765.713 | ,00 |
| 09/4/2015 | 8,0680 | -0,47% | 8,0680 | 8,2460 | 8,0120 | 899.736 | ,00 |
| 08/4/2015 | 8,1060 | -3,25% | 8,3780 | 8,4240 | 8,1060 | 1.596.673 | ,00 |
| 07/4/2015 | 8,3780 | 1,26% | 8,3490 | 8,4240 | 8,1340 | 630.776 | ,00 |
| 02/4/2015 | 8,2740 | 0,00% | 8,3400 | 8,3400 | 8,1430 | 410.289 | ,00 |
| 01/4/2015 | 8,2740 | 1,03% | 8,0680 | 8,2740 | 7,8340 | 432.687 | ,00 |
| 31/3/2015 | 8,1900 | 4,05% | 7,9740 | 8,3400 | 7,9560 | 1.518.677 | ,00 |
| 30/3/2015 | 7,8710 | 4,88% | 7,7870 | 7,8710 | 7,6830 | 880.182 | ,00 |
| 27/3/2015 | 7,5050 | -1,60% | 7,5610 | 7,8150 | 7,5050 | 518.068 | ,00 |
| 26/3/2015 | 7,6270 | -1,57% | 7,5990 | 7,7400 | 7,4860 | 688.434 | ,00 |
| 24/3/2015 | 7,7490 | 4,56% | 7,3830 | 7,8240 | 7,3830 | 707.179 | ,00 |
| 23/3/2015 | 7,4110 | 2,46% | 7,2710 | 7,4580 | 7,2330 | 1.545.279 | ,00 |
| 20/3/2015 | 7,2330 | -1,78% | 7,3640 | 7,5240 | 7,2330 | 4.518.038 | ,00 |
| 19/3/2015 | 7,3640 | -1,14% | 7,5050 | 7,5990 | 7,3080 | 2.576.704 | ,00 |
| 18/3/2015 | 7,4490 | -6,58% | 7,8340 | 7,9650 | 7,4490 | 1.568.264 | ,00 |
| 17/3/2015 | 7,9740 | 3,65% | 7,6930 | 7,9930 | 7,6930 | 1.815.849 | ,00 |
| 16/3/2015 | 7,6930 | -2,37% | 7,8240 | 7,9650 | 7,5430 | 570.424 | ,00 |
| 13/3/2015 | 7,8800 | 0,72% | 7,8240 | 8,0680 | 7,7870 | 614.928 | ,00 |
| 12/3/2015 | 7,8240 | -2,35% | 8,0120 | 8,2740 | 7,8240 | 724.698 | ,00 |
| 11/3/2015 | 8,0120 | -2,51% | 8,2180 | 8,3030 | 7,9270 | 346.288 | ,00 |
| 10/3/2015 | 8,2180 | 0,69% | 8,4340 | 8,4710 | 8,1710 | 2.746.863 | ,00 |
| 09/3/2015 | 8,1620 | -3,33% | 8,1620 | 8,2460 | 7,8430 | 1.028.450 | ,00 |
| 06/3/2015 | 8,4430 | 0,90% | 8,3870 | 8,4710 | 8,3210 | 1.636.038 | ,00 |
| 05/3/2015 | 8,3680 | 2,52% | 8,2560 | 8,4430 | 8,1520 | 491.667 | ,00 |
| 04/3/2015 | 8,1620 | 2,72% | 8,0490 | 8,1620 | 7,7490 | 682.661 | ,00 |
| 03/3/2015 | 7,9460 | -2,08% | 8,1620 | 8,2560 | 7,9460 | 370.700 | ,00 |
| 02/3/2015 | 8,1150 | 5,10% | 7,7400 | 8,1150 | 7,5520 | 635.516 | ,00 |
| 27/2/2015 | 7,7210 | -4,86% | 8,2090 | 8,2090 | 7,7210 | 1.404.832 | ,00 |
| 26/2/2015 | 8,1150 | -5,04% | 8,4430 | 8,4530 | 8,0490 | 607.808 | ,00 |
| 25/2/2015 | 8,5460 | 0,11% | 8,6120 | 8,8090 | 8,3960 | 1.169.048 | ,00 |
| 24/2/2015 | 8,5370 | 9,63% | 8,3490 | 8,6310 | 8,2560 | 2.596.142 | ,00 |
| 20/2/2015 | 7,7870 | -1,77% | 8,0210 | 8,0680 | 7,5990 | 1.184.964 | ,00 |
| 19/2/2015 | 7,9270 | 0,60% | 8,0210 | 8,1620 | 7,5990 | 1.534.621 | ,00 |
| 18/2/2015 | 7,8800 | -3,00% | 8,4430 | 8,4900 | 7,8710 | 999.088 | ,00 |
| 17/2/2015 | 8,1240 | -8,37% | 8,3490 | 8,7810 | 8,1240 | 1.317.638 | ,00 |
| 16/2/2015 | 8,8660 | -4,54% | 8,8470 | 8,8660 | 8,4240 | 804.691 | ,00 |
| 13/2/2015 | 9,2880 | 10,13% | 8,9120 | 9,2880 | 8,7530 | 1.384.887 | ,00 |
| 12/2/2015 | 8,4340 | 5,77% | 8,1150 | 8,4900 | 8,0960 | 996.596 | ,00 |
| 11/2/2015 | 7,9740 | -4,17% | 8,1620 | 8,2930 | 7,8150 | 551.061 | ,00 |
| 10/2/2015 | 8,3210 | 7,65% | 7,9270 | 8,7150 | 7,5990 | 1.294.334 | ,00 |
| 09/2/2015 | 7,7300 | -6,37% | 7,6740 | 7,9650 | 7,6550 | 996.374 | ,00 |
| 06/2/2015 | 8,2560 | 4,39% | 8,0680 | 8,3210 | 7,9930 | 831.544 | ,00 |
| 05/2/2015 | 7,9090 | -5,27% | 7,6080 | 8,1620 | 7,4490 | 1.608.254 | ,00 |
| 04/2/2015 | 8,3490 | -2,52% | 8,8190 | 8,8190 | 8,1810 | 1.406.033 | ,00 |
| 03/2/2015 | 8,5650 | 14,12% | 7,6360 | 8,7250 | 7,6270 | 1.683.517 | ,00 |
| 02/2/2015 | 7,5050 | 6,67% | 7,4680 | 7,5710 | 7,2610 | 1.411.335 | ,00 |
| 30/1/2015 | 7,0360 | 3,59% | 6,9330 | 7,1770 | 6,7270 | 2.519.437 | ,00 |
| 29/1/2015 | 6,7920 | 5,53% | 6,5670 | 6,8490 | 6,3330 | 3.809.373 | ,00 |
| 28/1/2015 | 6,4360 | -11,59% | 7,1390 | 7,2800 | 6,4360 | 2.557.298 | ,00 |
| 27/1/2015 | 7,2800 | -7,07% | 7,8340 | 7,8340 | 7,1390 | 2.910.882 | ,00 |
| 26/1/2015 | 7,8340 | -5,65% | 7,9740 | 8,0960 | 7,6180 | 1.443.559 | ,00 |
| 23/1/2015 | 8,3030 | 4,13% | 8,1430 | 8,4900 | 8,1150 | 1.859.824 | ,00 |
| 22/1/2015 | 7,9740 | 2,40% | 7,7870 | 8,0020 | 7,7770 | 1.452.785 | ,00 |
| 21/1/2015 | 7,7870 | -1,18% | 7,9740 | 7,9740 | 7,7020 | 857.009 | ,00 |
| 20/1/2015 | 7,8800 | -1,18% | 7,9740 | 8,1620 | 7,8050 | 925.451 | ,00 |
| 19/1/2015 | 7,9740 | 0,00% | 7,8710 | 8,0400 | 7,7870 | 557.137 | ,00 |
| 16/1/2015 | 7,9740 | -7,20% | 8,3680 | 8,5370 | 7,8340 | 1.369.187 | ,00 |
| 15/1/2015 | 8,5930 | -2,87% | 8,6680 | 8,7440 | 8,4900 | 681.179 | ,00 |
| 14/1/2015 | 8,8470 | 1,72% | 8,6780 | 9,1940 | 8,5650 | 1.256.058 | ,00 |
| 13/1/2015 | 8,6970 | 5,34% | 8,2090 | 8,8750 | 8,1430 | 865.905 | ,00 |
| 12/1/2015 | 8,2560 | 4,52% | 7,8340 | 8,3120 | 7,6830 | 788.510 | ,00 |
| 09/1/2015 | 7,8990 | 3,95% | 7,7870 | 8,0490 | 7,7120 | 594.687 | ,00 |
| 08/1/2015 | 7,5990 | -2,41% | 7,9560 | 7,9650 | 7,5800 | 677.802 | ,00 |
| 07/1/2015 | 7,7870 | -3,59% | 7,6930 | 7,8800 | 7,4490 | 1.521.095 | ,00 |
| 05/1/2015 | 8,0770 | -7,32% | 8,5370 | 8,7720 | 8,0770 | 631.132 | ,00 |
| 02/1/2015 | 8,7150 | 4,38% | 8,3490 | 8,7150 | 8,3120 | 217.264 | ,00 |
| 31/12/2014 | 8,3490 | 3,73% | 7,9180 | 8,3490 | 7,9180 | 314.303 | ,00 |
| 30/12/2014 | 8,0490 | -4,13% | 8,1710 | 8,4430 | 7,9930 | 312.705 | ,00 |
| 29/12/2014 | 8,3960 | -5,79% | 8,3490 | 8,7720 | 7,5050 | 1.201.098 | ,00 |
| 23/12/2014 | 8,9120 | -0,52% | 9,0060 | 9,0250 | 8,5090 | 455.648 | ,00 |
| 22/12/2014 | 8,9590 | 6,11% | 8,4430 | 8,9590 | 8,4430 | 466.297 | ,00 |
| 19/12/2014 | 8,4430 | -3,44% | 8,8560 | 8,9500 | 8,4430 | 1.003.709 | ,00 |
| 18/12/2014 | 8,7440 | -0,32% | 8,5370 | 8,8000 | 8,2930 | 797.091 | ,00 |
| 17/12/2014 | 8,7720 | 3,90% | 8,4430 | 9,0060 | 8,4340 | 1.641.774 | ,00 |
| 16/12/2014 | 8,4430 | 1,69% | 8,0680 | 8,5370 | 8,0680 | 913.929 | ,00 |
| 15/12/2014 | 8,3030 | 4,98% | 7,8340 | 8,5460 | 7,8340 | 1.348.956 | ,00 |
| 12/12/2014 | 7,9090 | 2,69% | 7,6930 | 8,1620 | 7,6460 | 3.004.473 | ,00 |
| 11/12/2014 | 7,7020 | -10,86% | 8,6310 | 8,7720 | 7,7020 | 1.631.632 | ,00 |
| 10/12/2014 | 8,6400 | -2,95% | 8,9030 | 8,9030 | 8,5090 | 977.430 | ,00 |
| 09/12/2014 | 8,9030 | -13,34% | 9,8510 | 9,9910 | 8,5840 | 1.851.927 | ,00 |
| 08/12/2014 | 10,2730 | -1,79% | 10,6010 | 10,6010 | 10,0940 | 573.586 | ,00 |
| 05/12/2014 | 10,4600 | 2,76% | 10,1320 | 10,6570 | 10,1320 | 964.265 | ,00 |
| 04/12/2014 | 10,1790 | 0,46% | 10,1790 | 10,2820 | 9,9540 | 763.908 | ,00 |
| 03/12/2014 | 10,1320 | -1,37% | 10,0380 | 10,2070 | 10,0380 | 604.896 | ,00 |
| 02/12/2014 | 10,2730 | 4,99% | 9,7850 | 10,4040 | 9,7850 | 680.978 | ,00 |
| 01/12/2014 | 9,7850 | 3,47% | 9,3810 | 10,0570 | 9,3810 | 1.425.288 | ,00 |
| 28/11/2014 | 9,4570 | 3,92% | 9,2310 | 9,4940 | 9,1940 | 1.262.100 | ,00 |
| 27/11/2014 | 9,1000 | -1,82% | 9,2690 | 9,2690 | 9,0340 | 369.842 | ,00 |
| 26/11/2014 | 9,2690 | 2,92% | 9,0060 | 9,2880 | 8,8840 | 925.774 | ,00 |
| 25/11/2014 | 9,0060 | -2,54% | 9,1090 | 9,2600 | 9,0060 | 454.657 | ,00 |
| 24/11/2014 | 9,2410 | 0,51% | 9,0060 | 9,2690 | 9,0060 | 341.324 | ,00 |
| 21/11/2014 | 9,1940 | 3,16% | 8,9310 | 9,1940 | 8,8560 | 1.070.679 | ,00 |
| 20/11/2014 | 8,9120 | 0,00% | 8,9120 | 9,0910 | 8,8000 | 510.612 | ,00 |
| 19/11/2014 | 8,9120 | 1,60% | 8,8090 | 8,9310 | 8,6780 | 1.332.478 | ,00 |
| 18/11/2014 | 8,7720 | 3,32% | 8,5090 | 8,7720 | 8,4060 | 871.226 | ,00 |
| 17/11/2014 | 8,4900 | -1,31% | 8,5000 | 8,5750 | 8,3490 | 243.625 | ,00 |
| 14/11/2014 | 8,6030 | 0,00% | 8,4150 | 8,6680 | 8,4150 | 530.195 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 0,3200 | 24.817 |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 0,3000 | 1.559 |
| ΜΕΒΑ | 8,6000 | 4,24 % | 0,3500 | 11.799 |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 0,1100 | 54.721 |
| ΕΛΙΝ | 2,4700 | 3,78 % | 0,0900 | 25.877 |
| ΛΑΜΨΑ | 42,2000 | 2,93 % | 1,2000 | 272 |
| ΑΚΡΙΤ | 1,1000 | 2,80 % | 0,0300 | 2.300 |
| BOCHGR | 8,0000 | 2,56 % | 0,2000 | 462.400 |
| ΑΔΜΗΕ | 3,0600 | 2,00 % | 0,0600 | 156.693 |
| ΦΒΜΕΖΖ | 0,0677 | 1,96 % | 0,0013 | 69.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 30.590.063 |
| ΕΤΕ | 12,6900 | -0,28 % | -0,0350 | 26.350.956 |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | -0,0080 | 25.174.276 |
| ΠΕΙΡ | 6,9340 | -2,06 % | -0,1460 | 19.436.778 |
| MTLN | 42,0000 | -1,18 % | -0,5000 | 12.103.361 |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | -0,0400 | 11.154.807 |
| ΟΠΑΠ | 18,4000 | 0,55 % | 0,1000 | 5.561.009 |
| ΔΕΗ | 14,8700 | 1,16 % | 0,1700 | 4.498.014 |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 0,0200 | 3.987.653 |
| TITC | 39,5500 | 0,76 % | 0,3000 | 3.963.528 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 30,59εκ. |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | 7.486.212 | 25,17εκ. |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 3.607.343 | 3,99εκ. |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 19,44εκ. |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 26,35εκ. |
| BOCHGR | 8,0000 | 2,56 % | 462.400 | 3,67εκ. |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 11,15εκ. |
| ΔΕΗ | 14,8700 | 1,16 % | 302.777 | 4,50εκ. |
| ΟΠΑΠ | 18,4000 | 0,55 % | 302.060 | 5,56εκ. |
| MTLN | 42,0000 | -1,18 % | 288.108 | 12,10εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7000 | 0,83 % | 150.612 | 0,98 % |
| ΕΚΤΕΡ | 3,1750 | 0,00 % | 134.627 | 0,50 % |
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 0,38 % |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | 98.836 | 0,36 % |
| ΕΧΑΕ | 6,2900 | -1,10 % | 210.945 | 0,35 % |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 54.721 | 0,32 % |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 0,31 % |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 0,23 % |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 0,22 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,3500 | -3,29 % | 5 | 25,00 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 10,28 % |
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 24.817 | 7,92 % |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | 10.256 | 7,59 % |
| ΝΑΥΠ | 1,3850 | 1,09 % | 772 | 6,57 % |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 1.559 | 6,43 % |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | 1.114 | 5,96 % |
| ΕΛΙΝ | 2,4700 | 3,78 % | 25.877 | 5,88 % |
| ΑΤΕΚ | 1,6900 | -1,17 % | 1.251 | 5,85 % |
| ΜΕΒΑ | 8,6000 | 4,24 % | 11.799 | 5,45 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|