| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,1802 | -4,15 % | -0,0078 | 193 |
| CNLCAP | 6,7000 | -2,90 % | -0,2000 | 1.149 |
| ΓΚΜΕΖΖ | 0,4460 | -2,83 % | -0,0130 | 23.839 |
| ΟΛΥΜΠ | 2,2900 | -2,55 % | -0,0600 | 295 |
| ΤΖΚΑ | 1,3500 | -2,53 % | -0,0350 | 1.300 |
| ΣΕΝΤΡ | 0,3300 | -2,37 % | -0,0080 | 330 |
| ΧΑΙΔΕ | 0,7200 | -2,04 % | -0,0150 | 31 |
| ΝΤΟΠΛΕΡ | 0,8050 | -1,83 % | -0,0150 | 1.900 |
| ΜΕΒΑ | 8,4500 | -1,74 % | -0,1500 | 2.154 |
| BOCHGR | 7,9800 | -1,72 % | -0,1400 | 71.458 |
Συνεχης ενημερωση
ΠΡΟΝΤΕΑ Α.Ε.Ε.Α.Π. (ΠΡΟΝΤΕΑ)
5,8500 €
-0,0500 (-0,85%)
- Άνοιγμα 5,8500
- Υψηλό 5,8500
- Χαμηλό 5,8500
- Όγκος 84
- Τζίρος 491 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/6/2017 | 4,6100 | -1,07% | 4,5600 | 4,6600 | 4,5600 | 126 | 581,00 |
| 21/6/2017 | 4,6600 | 0,00% | 4,6600 | 4,6600 | 4,6600 | 50 | 233,00 |
| 20/6/2017 | 4,6600 | 1,75% | 4,6600 | 4,6600 | 4,6500 | 382 | 1.779,00 |
| 19/6/2017 | 4,5800 | 3,85% | 4,4300 | 4,6300 | 4,4300 | 273 | 1.249,00 |
| 16/6/2017 | 4,4100 | 0,23% | 4,4100 | 4,4100 | 4,4100 | 245 | 1.080,00 |
| 15/6/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 127 | 558,00 |
| 14/6/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 13/6/2017 | 4,4000 | -0,23% | 4,4000 | 4,4000 | 4,4000 | 159 | 699,00 |
| 12/6/2017 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | ,00 | |
| 09/6/2017 | 4,4100 | -5,36% | 4,4100 | 4,4100 | 4,4100 | 127 | 560,00 |
| 08/6/2017 | 4,6600 | 0,00% | 4,6600 | 4,6600 | 4,6600 | 320 | 1.491,00 |
| 07/6/2017 | 4,6600 | 5,91% | 4,6600 | 4,6600 | 4,6600 | 126 | 587,00 |
| 06/6/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 02/6/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 01/6/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 31/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 277 | 1.218,00 |
| 30/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 29/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 14 | 61,00 |
| 26/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 25/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 24/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 23/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 22/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 239 | 1.051,00 |
| 19/5/2017 | 4,4000 | -8,33% | 4,4000 | 4,4000 | 4,4000 | 127 | 558,00 |
| 18/5/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 17/5/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 16/5/2017 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 15/5/2017 | 4,8000 | 9,09% | 4,7000 | 4,8000 | 4,7000 | 1.217 | 5.839,00 |
| 12/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 11/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 10/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 22 | 96,00 |
| 09/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 146 | 642,00 |
| 08/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 05/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 20 | 88,00 |
| 04/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 03/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 02/5/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 28/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 13 | 57,00 |
| 27/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 26/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 25/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 24/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 54 | 237,00 |
| 21/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 20/4/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 19/4/2017 | 4,4000 | 7,06% | 4,4000 | 4,4000 | 4,4000 | 6 | 26,00 |
| 18/4/2017 | 4,1100 | -2,84% | 4,1100 | 4,1100 | 4,1100 | 127 | 521,00 |
| 13/4/2017 | 4,2300 | 2,42% | 4,2300 | 4,2300 | 4,2300 | 381 | 1.611,00 |
| 12/4/2017 | 4,1300 | 0,98% | 4,0900 | 4,2200 | 4,0900 | 177 | 730,00 |
| 11/4/2017 | 4,0900 | 0,00% | 4,0900 | 4,0900 | 4,0900 | ,00 | |
| 10/4/2017 | 4,0900 | -2,85% | 4,0900 | 4,0900 | 4,0900 | 11 | 44,00 |
| 07/4/2017 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | 270 | 1.136,00 |
| 06/4/2017 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 05/4/2017 | 4,2100 | 0,24% | 4,2100 | 4,2100 | 4,2100 | 12 | 50,00 |
| 04/4/2017 | 4,2000 | 3,19% | 4,2000 | 4,2000 | 4,2000 | 177 | 743,00 |
| 03/4/2017 | 4,0700 | 0,00% | 4,0700 | 4,0700 | 4,0700 | 22 | 89,00 |
| 31/3/2017 | 4,0700 | 0,00% | 4,0700 | 4,0700 | 4,0700 | ,00 | |
| 30/3/2017 | 4,0700 | 0,00% | 4,0700 | 4,0700 | 4,0700 | ,00 | |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4800 | 7,14 % | 0,0320 | 20 |
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 0,0550 | 4.485.106 |
| ΒΙΝΤΑ | 6,3500 | 5,83 % | 0,3500 | 30 |
| ΒΙΟΣΚ | 3,0300 | 5,57 % | 0,1600 | 25.354 |
| EIS | 1,7920 | 5,16 % | 0,0880 | 133.368 |
| ΜΙΝ | 0,7320 | 3,98 % | 0,0280 | 102 |
| ΦΡΙΓΟ | 0,4780 | 3,69 % | 0,0170 | 28.398 |
| ΕΥΑΠΣ | 3,6700 | 3,09 % | 0,1100 | 22.348 |
| ΙΝΤΚΑ | 3,3250 | 2,62 % | 0,0850 | 109.567 |
| ΑΒΕ | 0,4920 | 2,29 % | 0,0110 | 10.950 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 44,2600 | 0,41 % | 0,1800 | 7.246.153 |
| ΕΤΕ | 13,4050 | -1,47 % | -0,2000 | 5.605.780 |
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 0,0550 | 4.343.984 |
| ΠΕΙΡ | 7,1280 | -0,86 % | -0,0620 | 4.251.579 |
| ΑΛΦΑ | 3,6230 | -0,47 % | -0,0170 | 2.219.542 |
| ΓΕΚΤΕΡΝΑ | 24,8000 | 1,22 % | 0,3000 | 1.568.034 |
| ΕΥΡΩΒ | 3,4730 | -1,48 % | -0,0520 | 1.310.945 |
| ΜΠΕΛΑ | 27,5800 | -0,07 % | -0,0200 | 1.225.957 |
| ΔΕΗ | 17,7000 | -1,12 % | -0,2000 | 912.314 |
| ΟΠΑΠ | 17,7000 | 0,51 % | 0,0900 | 841.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 4.485.106 | 4,34εκ. |
| ΑΛΦΑ | 3,6230 | -0,47 % | 611.668 | 2,22εκ. |
| ΠΕΙΡ | 7,1280 | -0,86 % | 593.513 | 4,25εκ. |
| ΕΤΕ | 13,4050 | -1,47 % | 418.836 | 5,61εκ. |
| ΕΥΡΩΒ | 3,4730 | -1,48 % | 375.709 | 1,31εκ. |
| ΦΒΜΕΖΖ | 0,0650 | 1,88 % | 259.270 | 16.865 |
| MTLN | 44,2600 | 0,41 % | 168.132 | 7,25εκ. |
| EIS | 1,7920 | 5,16 % | 133.368 | 238,5χιλ. |
| CREDIA | 1,4800 | -0,54 % | 124.703 | 184,9χιλ. |
| ΙΝΤΚΑ | 3,3250 | 2,62 % | 109.567 | 363,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7920 | 5,16 % | 133.368 | 0,87 % |
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 4.485.106 | 0,24 % |
| ΒΙΟΣΚ | 3,0300 | 5,57 % | 25.354 | 0,15 % |
| CNLCAP | 6,7000 | -2,90 % | 1.149 | 0,15 % |
| ΙΛΥΔΑ | 4,6200 | -0,65 % | 19.504 | 0,14 % |
| ΙΝΤΚΑ | 3,3250 | 2,62 % | 109.567 | 0,13 % |
| MTLN | 44,2600 | 0,41 % | 168.132 | 0,12 % |
| ΕΚΤΕΡ | 2,9600 | 0,34 % | 28.858 | 0,11 % |
| ΑΣΚΟ | 4,1000 | 1,49 % | 11.351 | 0,09 % |
| ΤΡΕΣΤΑΤΕΣ | 1,8500 | 0,54 % | 98.832 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΒΙΟΣΚ | 3,0300 | 5,57 % | 25.354 | 5,57 % |
| EIS | 1,7920 | 5,16 % | 133.368 | 4,34 % |
| ΙΛΥΔΑ | 4,6200 | -0,65 % | 19.504 | 4,09 % |
| ΚΕΚΡ | 1,9650 | -0,51 % | 3.100 | 4,05 % |
| ΦΡΙΓΟ | 0,4780 | 3,69 % | 28.398 | 3,90 % |
| CNLCAP | 6,7000 | -2,90 % | 1.149 | 3,62 % |
| ΜΕΒΑ | 8,4500 | -1,74 % | 2.154 | 3,49 % |
| ΣΙΔΜΑ | 1,7550 | -0,85 % | 2.650 | 3,39 % |
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 4.485.106 | 3,15 % |
| ΓΕΒΚΑ | 2,3300 | 1,30 % | 6.872 | 3,04 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|