| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΑΚΡΙΤ | 1,0300 | -5,07 % | -0,0550 | 90 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΕΛΙΝ | 2,4400 | -2,40 % | -0,0600 | 1.061 |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | -0,0400 | 1.555 |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | -0,0050 | 135.499 |
Συνεχης ενημερωση
ΠΡΟΝΤΕΑ Α.Ε.Ε.Α.Π. (ΠΡΟΝΤΕΑ)
6,0500 €
0,0000 (0,00%)
- Άνοιγμα 6,0500
- Υψηλό 6,0500
- Χαμηλό 6,0500
- Όγκος 100
- Τζίρος 605 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/3/2017 | 4,0700 | 0,00% | 4,0700 | 4,0700 | 4,0700 | ,00 | |
| 28/3/2017 | 4,0700 | 0,00% | 4,0700 | 4,0700 | 4,0700 | ,00 | |
| 27/3/2017 | 4,0700 | 0,00% | 4,0700 | 4,0700 | 4,0700 | 186 | 757,00 |
| 24/3/2017 | 4,0700 | 0,00% | 4,0700 | 4,0700 | 4,0700 | ,00 | |
| 23/3/2017 | 4,0700 | -1,45% | 4,0700 | 4,0700 | 4,0700 | 40 | 162,00 |
| 22/3/2017 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 21/3/2017 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 20/3/2017 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 17/3/2017 | 4,1300 | -1,67% | 3,7700 | 4,4900 | 3,7700 | 10 | 41,00 |
| 16/3/2017 | 4,2000 | 1,69% | 4,2000 | 4,2000 | 4,2000 | 6 | 25,00 |
| 15/3/2017 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 14/3/2017 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 13/3/2017 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 10/3/2017 | 4,1300 | 0,49% | 4,0500 | 4,2000 | 4,0500 | 280 | 1.156,00 |
| 09/3/2017 | 4,1100 | 0,00% | 4,1100 | 4,1100 | 4,1100 | ,00 | |
| 08/3/2017 | 4,1100 | -2,14% | 4,1100 | 4,1100 | 4,1100 | 127 | 521,00 |
| 07/3/2017 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 06/3/2017 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 03/3/2017 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 02/3/2017 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 01/3/2017 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 28/2/2017 | 4,2000 | 3,96% | 4,2000 | 4,2000 | 4,2000 | 136 | 571,00 |
| 24/2/2017 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 23/2/2017 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 22/2/2017 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 127 | 513,00 |
| 21/2/2017 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 20/2/2017 | 4,0400 | -4,94% | 4,0400 | 4,0400 | 4,0400 | 11 | 44,00 |
| 17/2/2017 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 16/2/2017 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 15/2/2017 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 14/2/2017 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 13/2/2017 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 10/2/2017 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 120 | 510,00 |
| 09/2/2017 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 127 | 539,00 |
| 08/2/2017 | 4,2500 | -2,30% | 4,2500 | 4,2500 | 4,2500 | 35 | 148,00 |
| 07/2/2017 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 06/2/2017 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 03/2/2017 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 02/2/2017 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 01/2/2017 | 4,3500 | -2,68% | 4,3500 | 4,3500 | 4,3500 | 127 | 552,00 |
| 31/1/2017 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | ,00 | |
| 30/1/2017 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | ,00 | |
| 27/1/2017 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | ,00 | |
| 26/1/2017 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | ,00 | |
| 25/1/2017 | 4,4700 | 0,45% | 4,4500 | 4,4900 | 4,4500 | 100 | 447,16 |
| 24/1/2017 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 23/1/2017 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 20/1/2017 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 19/1/2017 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 18/1/2017 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 17/1/2017 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 16/1/2017 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 13/1/2017 | 4,4500 | 9,88% | 4,4500 | 4,4500 | 4,4500 | 105 | 467,00 |
| 12/1/2017 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 11/1/2017 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | 17 | 68,00 |
| 10/1/2017 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 09/1/2017 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | 313 | 1.267,00 |
| 05/1/2017 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 04/1/2017 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 03/1/2017 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 02/1/2017 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 30/12/2016 | 4,0500 | -7,74% | 4,0500 | 4,0500 | 4,0500 | 10 | 40,50 |
| 29/12/2016 | 4,3900 | 0,00% | 4,3900 | 4,3900 | 4,3900 | ,00 | |
| 28/12/2016 | 4,3900 | 8,66% | 4,3900 | 4,3900 | 4,3900 | 100 | 439,00 |
| 27/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 23/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 22/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 21/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 20/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 19/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 16/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 15/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 14/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 13/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 12/12/2016 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 09/12/2016 | 4,0400 | -7,97% | 4,0400 | 4,0400 | 4,0400 | 127 | 513,08 |
| 08/12/2016 | 4,3900 | 0,00% | 4,3900 | 4,3900 | 4,3900 | ,00 | |
| 07/12/2016 | 4,3900 | 0,00% | 4,3900 | 4,3900 | 4,3900 | ,00 | |
| 06/12/2016 | 4,3900 | 4,03% | 4,3900 | 4,3900 | 4,3900 | 250 | 1.097,50 |
| 05/12/2016 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 02/12/2016 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | 127 | 535,94 |
| 01/12/2016 | 4,2200 | -0,71% | 4,2200 | 4,2200 | 4,2200 | 125 | 527,50 |
| 30/11/2016 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 29/11/2016 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 28/11/2016 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 127 | 539,75 |
| 25/11/2016 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 24/11/2016 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 23/11/2016 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 22/11/2016 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 21/11/2016 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 127 | 539,75 |
| 18/11/2016 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 17/11/2016 | 4,2500 | 6,25% | 4,3500 | 4,3500 | 4,0100 | 528 | 2.242,07 |
| 16/11/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 15/11/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 14/11/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 11/11/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 10/11/2016 | 4,0000 | 2,56% | 4,0000 | 4,0000 | 4,0000 | 10 | 40,00 |
| 09/11/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 20 | 78,00 |
| 08/11/2016 | 3,9000 | -2,50% | 3,9000 | 3,9000 | 3,9000 | 127 | 495,30 |
| 07/11/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 04/11/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 03/11/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 02/11/2016 | 4,0000 | 2,56% | 4,0000 | 4,0000 | 4,0000 | 127 | 508,00 |
| 01/11/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 31/10/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 27/10/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 26/10/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 25/10/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 500 | 1.950,00 |
| 24/10/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 21/10/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 127 | 495,30 |
| 20/10/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 19/10/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 18/10/2016 | 3,9000 | -1,76% | 3,9000 | 3,9000 | 3,9000 | 1.272 | 4.960,80 |
| 17/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 14/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 13/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 12/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 11/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 10/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 07/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | 254 | 1.008,38 |
| 06/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | 1.111 | 4.321,79 |
| 05/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 04/10/2016 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 03/10/2016 | 3,9700 | 0,25% | 3,9700 | 3,9700 | 3,9700 | 59 | 234,23 |
| 30/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 29/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 28/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | 127 | 502,92 |
| 27/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 26/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 23/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | 31 | 122,76 |
| 22/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 21/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | 220 | 871,20 |
| 20/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | 997 | 3.948,12 |
| 19/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 16/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 15/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 14/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 13/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 12/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 09/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 08/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 07/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 06/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 05/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 02/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 01/9/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 31/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 30/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 29/8/2016 | 3,9600 | 4,21% | 3,9600 | 3,9600 | 3,9600 | 46 | 182,16 |
| 26/8/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 25/8/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 254 | 965,20 |
| 24/8/2016 | 3,8000 | -4,04% | 3,8000 | 3,8000 | 3,8000 | 127 | 482,60 |
| 23/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 22/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 19/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 18/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 17/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 16/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 12/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 11/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 10/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 09/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 08/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 05/8/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 04/8/2016 | 3,9600 | 5,60% | 3,9600 | 3,9600 | 3,9600 | 29 | 114,84 |
| 03/8/2016 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 02/8/2016 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 01/8/2016 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | 127 | 476,25 |
| 29/7/2016 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 28/7/2016 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 27/7/2016 | 3,7500 | -4,09% | 3,7500 | 3,7500 | 3,7500 | 118 | 442,50 |
| 26/7/2016 | 3,9100 | 2,89% | 3,9100 | 3,9100 | 3,9100 | 7 | 27,37 |
| 25/7/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 150 | 570,00 |
| 22/7/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 21/7/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 20/7/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 19/7/2016 | 3,8000 | 13,10% | 3,8000 | 3,8000 | 3,8000 | 200 | 760,00 |
| 18/7/2016 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 15/7/2016 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 14/7/2016 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 13/7/2016 | 3,3600 | -7,95% | 3,3400 | 3,5600 | 3,3400 | 142 | 477,58 |
| 12/7/2016 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 11/7/2016 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 08/7/2016 | 3,6500 | -1,35% | 3,6500 | 3,6500 | 3,6500 | 127 | 463,55 |
| 07/7/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 06/7/2016 | 3,7000 | -3,90% | 3,7000 | 3,7000 | 3,7000 | 502 | 1.857,40 |
| 05/7/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 04/7/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 01/7/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | 50 | 192,50 |
| 30/6/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 29/6/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 28/6/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 27/6/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | 50 | 192,50 |
| 24/6/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | 128 | 492,80 |
| 23/6/2016 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 22/6/2016 | 3,8500 | 1,32% | 3,8000 | 3,9000 | 3,8000 | 475 | 1.827,10 |
| 21/6/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 17/6/2016 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 16/6/2016 | 3,8000 | -2,56% | 3,8000 | 3,8000 | 3,8000 | 50 | 190,00 |
| 15/6/2016 | 3,9000 | 18,54% | 3,9000 | 3,9000 | 3,9000 | 40 | 156,00 |
| 14/6/2016 | 3,2900 | -13,65% | 3,2200 | 4,1400 | 3,2200 | 137 | 450,34 |
| 13/6/2016 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 10/6/2016 | 3,8100 | -13,21% | 3,8000 | 4,0000 | 3,8000 | 101 | 384,80 |
| 09/6/2016 | 4,3900 | -0,23% | 4,3900 | 4,3900 | 4,3900 | 275 | 1.207,25 |
| 08/6/2016 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 07/6/2016 | 4,4000 | 8,64% | 4,4000 | 4,4000 | 4,4000 | 5 | 22,00 |
| 06/6/2016 | 4,0500 | -4,48% | 4,0500 | 4,0500 | 4,0500 | 449 | 1.818,45 |
| 03/6/2016 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | 35 | 148,40 |
| 02/6/2016 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | 46 | 195,04 |
| 01/6/2016 | 4,2400 | -5,36% | 4,6900 | 4,6900 | 4,2400 | 1.536 | 6.514,89 |
| 31/5/2016 | 4,4800 | 12,00% | 4,4400 | 4,7800 | 4,4400 | 39 | 174,86 |
| 30/5/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 254 | 1.016,00 |
| 27/5/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 79 | 316,00 |
| 26/5/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 25/5/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 24/5/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 23/5/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 20/5/2016 | 4,0000 | 2,56% | 4,0000 | 4,0000 | 4,0000 | 1 | 4,00 |
| 19/5/2016 | 3,9000 | 0,78% | 3,9000 | 3,9000 | 3,9000 | 29 | 113,10 |
| 18/5/2016 | 3,8700 | 0,00% | 3,8700 | 3,8700 | 3,8700 | ,00 | |
| 17/5/2016 | 3,8700 | 0,00% | 3,8700 | 3,8700 | 3,8700 | ,00 | |
| 16/5/2016 | 3,8700 | 0,00% | 3,8700 | 3,8700 | 3,8700 | ,00 | |
| 13/5/2016 | 3,8700 | 0,00% | 3,8700 | 3,8700 | 3,8700 | ,00 | |
| 12/5/2016 | 3,8700 | -0,77% | 3,9000 | 3,9000 | 3,8600 | 5 | 19,34 |
| 11/5/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 10/5/2016 | 3,9000 | 2,36% | 3,8600 | 3,9500 | 3,8600 | 250 | 975,53 |
| 09/5/2016 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 06/5/2016 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | 76 | 289,56 |
| 05/5/2016 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 04/5/2016 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 28/4/2016 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 27/4/2016 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 26/4/2016 | 3,8100 | 2,70% | 3,7100 | 3,9100 | 3,7100 | 263 | 1.002,93 |
| 25/4/2016 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | ,00 | |
| 22/4/2016 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | ,00 | |
| 21/4/2016 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | ,00 | |
| 20/4/2016 | 3,7100 | -5,12% | 3,7100 | 3,7100 | 3,7100 | 7 | 25,97 |
| 19/4/2016 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | 1.711 | 6.690,01 |
| 18/4/2016 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 15/4/2016 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | 170 | 664,70 |
| 14/4/2016 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 13/4/2016 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | 6 | 23,46 |
| 12/4/2016 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 11/4/2016 | 3,9100 | -1,76% | 3,9100 | 3,9100 | 3,9100 | 127 | 496,57 |
| 08/4/2016 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | 127 | 505,46 |
| 07/4/2016 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 06/4/2016 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | 132 | 525,36 |
| 05/4/2016 | 3,9800 | 0,76% | 3,9800 | 3,9800 | 3,9800 | 127 | 505,46 |
| 04/4/2016 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 01/4/2016 | 3,9500 | -0,75% | 3,9500 | 3,9500 | 3,9500 | 33 | 130,35 |
| 31/3/2016 | 3,9800 | 2,05% | 4,1000 | 4,1000 | 3,9200 | 187 | 743,84 |
| 30/3/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 29/3/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 24/3/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 127 | 495,30 |
| 23/3/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 127 | 495,30 |
| 22/3/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 21/3/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 18/3/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 127 | 495,30 |
| 17/3/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 16/3/2016 | 3,9000 | -2,50% | 3,9000 | 3,9000 | 3,9000 | 2 | 7,80 |
| 15/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 11/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 10/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 09/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 08/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 07/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 04/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 186 | 744,00 |
| 03/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 02/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 10 | 40,00 |
| 01/3/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 29/2/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 26/2/2016 | 4,0000 | -19,68% | 4,0000 | 4,0000 | 4,0000 | 454 | 1.816,00 |
| 25/2/2016 | 4,9800 | 13,18% | 4,9800 | 4,9800 | 4,9800 | 1 | 4,98 |
| 24/2/2016 | 4,4000 | 14,29% | 4,4000 | 4,4000 | 4,4000 | 1 | 4,40 |
| 23/2/2016 | 3,8500 | 10,00% | 3,8500 | 3,8500 | 3,8500 | 1 | 3,85 |
| 22/2/2016 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 19/2/2016 | 3,5000 | -4,11% | 3,5000 | 3,5000 | 3,5000 | 100 | 350,00 |
| 18/2/2016 | 3,6500 | -7,59% | 3,5000 | 3,8700 | 3,5000 | 237 | 864,20 |
| 17/2/2016 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 16/2/2016 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 15/2/2016 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 12/2/2016 | 3,9500 | 6,76% | 3,9500 | 3,9500 | 3,9500 | 5 | 19,75 |
| 11/2/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 208 | 769,60 |
| 10/2/2016 | 3,7000 | -5,13% | 3,7000 | 3,7000 | 3,7000 | 127 | 469,90 |
| 09/2/2016 | 3,9000 | 5,12% | 3,7000 | 4,3900 | 3,7000 | 85 | 331,75 |
| 08/2/2016 | 3,7100 | -10,39% | 4,1400 | 4,1400 | 3,4500 | 94 | 348,45 |
| 05/2/2016 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 04/2/2016 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 03/2/2016 | 4,1400 | 0,98% | 4,1000 | 4,8000 | 4,1000 | 437 | 1.809,20 |
| 02/2/2016 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 15 | 61,50 |
| 01/2/2016 | 4,1000 | 1,23% | 4,1000 | 4,1000 | 4,1000 | 127 | 520,70 |
| 29/1/2016 | 4,0500 | 1,25% | 4,0500 | 4,0500 | 4,0500 | 141 | 571,05 |
| 28/1/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 27/1/2016 | 4,0000 | -0,99% | 4,0000 | 4,0000 | 4,0000 | 40 | 160,00 |
| 26/1/2016 | 4,0400 | 0,50% | 4,0400 | 4,0400 | 4,0400 | 67 | 270,68 |
| 25/1/2016 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | 27 | 108,54 |
| 22/1/2016 | 4,0200 | 0,50% | 4,0000 | 4,0500 | 4,0000 | 187 | 751,00 |
| 21/1/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 6 | 24,00 |
| 20/1/2016 | 4,0000 | -7,41% | 4,0000 | 4,0000 | 4,0000 | 381 | 1.524,00 |
| 19/1/2016 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | 177 | 764,64 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6180 | 9,96 % | 0,0560 | 10 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΚΥΡΙΟ | 2,2200 | 4,72 % | 0,1000 | 13.592 |
| ΙΚΤΙΝ | 0,5000 | 4,60 % | 0,0220 | 1.010 |
| ΠΡΔ | 0,5900 | 3,51 % | 0,0200 | 28 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΤΡΕΣΤΑΤΕΣ | 1,8000 | 2,86 % | 0,0500 | 43.081 |
| ΔΡΟΜΕ | 0,4090 | 2,51 % | 0,0100 | 308 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 516.654 |
| ΠΕΙΡ | 6,8380 | -0,06 % | -0,0040 | 421.282 |
| ΟΠΑΠ | 19,0600 | 1,55 % | 0,2900 | 387.146 |
| ΕΤΕ | 12,2850 | 0,41 % | 0,0500 | 379.725 |
| ΕΥΡΩΒ | 3,1960 | 0,38 % | 0,0120 | 353.342 |
| ΑΛΦΑ | 3,5360 | 0,51 % | 0,0180 | 301.494 |
| MTLN | 53,1000 | -0,09 % | -0,0500 | 281.638 |
| BOCHGR | 7,4400 | 0,81 % | 0,0600 | 270.079 |
| ΑΔΜΗΕ | 3,2150 | -0,31 % | -0,0100 | 158.143 |
| ΜΟΗ | 24,4200 | 0,49 % | 0,1200 | 138.648 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 108,4χιλ. |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 28.182 |
| ΕΥΡΩΒ | 3,1960 | 0,38 % | 110.723 | 353,3χιλ. |
| ΑΛΦΑ | 3,5360 | 0,51 % | 85.428 | 301,5χιλ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 83.529 | 101,3χιλ. |
| ΠΕΙΡ | 6,8380 | -0,06 % | 61.128 | 421,3χιλ. |
| ΛΑΒΙ | 0,8010 | 0,13 % | 59.198 | 47.227 |
| ΟΡΙΛΙΝΑ | 0,8200 | -0,97 % | 57.419 | 47.850 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΚΥΡΙΟ | 2,2200 | 4,72 % | 13.592 | 0,18 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 0,15 % |
| ΒΙΟΣΚ | 2,7700 | -1,77 % | 24.272 | 0,14 % |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | 8.980 | 0,11 % |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 0,10 % |
| ΣΠΙ | 0,6440 | 1,26 % | 10.015 | 0,09 % |
| CNLCAP | 6,7500 | 1,50 % | 615 | 0,08 % |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,82 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 9,76 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 6,22 % |
| ΚΥΡΙΟ | 2,2200 | 4,72 % | 13.592 | 6,13 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,75 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,38 % |
| ΛΟΥΛΗ | 4,1400 | -1,19 % | 5.500 | 5,07 % |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | 1.555 | 4,57 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 4,41 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|