| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)
14,2200 €
-0,1600 (-1,11%)
- Άνοιγμα 14,3600
- Υψηλό 14,3600
- Χαμηλό 13,7800
- Όγκος 19.670
- Τζίρος 278.951 €
- Πράξεις 327
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/1/2016 | 3,6500 | -2,67% | 3,7500 | 3,7500 | 3,5950 | 2.002 | 7.247,35 |
| 19/1/2016 | 3,7500 | 0,67% | 3,8500 | 3,8500 | 3,6400 | 940 | 3.489,51 |
| 18/1/2016 | 3,7250 | -1,19% | 3,6700 | 3,7250 | 3,5950 | 494 | 1.787,09 |
| 15/1/2016 | 3,7700 | -4,56% | 3,9500 | 3,9500 | 3,7700 | 1.686 | 6.389,60 |
| 14/1/2016 | 3,9500 | -1,25% | 3,9500 | 3,9500 | 3,9500 | 40 | 158,00 |
| 13/1/2016 | 4,0000 | 3,63% | 4,0000 | 4,0000 | 3,8600 | 216 | 855,40 |
| 12/1/2016 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 11/1/2016 | 3,8600 | -0,13% | 3,8600 | 3,8600 | 3,8600 | 200 | 772,00 |
| 08/1/2016 | 3,8650 | 0,00% | 3,8650 | 3,8650 | 3,8650 | 120 | 463,80 |
| 07/1/2016 | 3,8650 | -0,90% | 3,8650 | 3,8650 | 3,8650 | 240 | 927,60 |
| 05/1/2016 | 3,9000 | 0,78% | 3,8250 | 3,9000 | 3,8150 | 4.262 | 16.535,53 |
| 04/1/2016 | 3,8700 | 0,26% | 3,8350 | 3,8700 | 3,8350 | 240 | 925,30 |
| 31/12/2015 | 3,8600 | 4,32% | 3,8100 | 3,8600 | 3,8100 | 200 | 767,00 |
| 30/12/2015 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 20 | 74,00 |
| 29/12/2015 | 3,7000 | -0,67% | 3,7000 | 3,8100 | 3,7000 | 30.064 | 113.692,88 |
| 28/12/2015 | 3,7250 | 0,00% | 3,7250 | 3,7250 | 3,7250 | 1.574 | 5.863,15 |
| 23/12/2015 | 3,7250 | 0,00% | 3,7750 | 3,8250 | 3,7250 | 1.248 | 4.668,65 |
| 22/12/2015 | 3,7250 | -3,25% | 3,8750 | 3,8750 | 3,7000 | 1.970 | 7.491,25 |
| 21/12/2015 | 3,8500 | 0,65% | 3,8150 | 3,8700 | 3,8150 | 18.510 | 71.242,58 |
| 18/12/2015 | 3,8250 | -1,29% | 3,8750 | 3,8750 | 3,8250 | 300 | 1.148,50 |
| 17/12/2015 | 3,8750 | 0,13% | 3,8950 | 3,9950 | 3,8450 | 74.028 | 292.025,52 |
| 16/12/2015 | 3,8700 | 6,03% | 3,6250 | 3,8700 | 3,5650 | 73.880 | 273.095,25 |
| 15/12/2015 | 3,6500 | -1,35% | 3,7150 | 3,7250 | 3,6250 | 1.512 | 5.522,44 |
| 14/12/2015 | 3,7000 | 0,68% | 3,7000 | 3,7000 | 3,6750 | 11.370 | 41.904,30 |
| 11/12/2015 | 3,6750 | -0,81% | 3,7250 | 3,7250 | 3,6750 | 44.150 | 162.297,75 |
| 10/12/2015 | 3,7050 | -0,27% | 3,7150 | 3,7150 | 3,7050 | 10.010 | 37.187,05 |
| 09/12/2015 | 3,7150 | -0,27% | 3,7250 | 3,7750 | 3,6750 | 19.840 | 73.845,01 |
| 08/12/2015 | 3,7250 | 0,00% | 3,7250 | 3,7350 | 3,7250 | 21.086 | 78.745,35 |
| 07/12/2015 | 3,7250 | 0,00% | 3,7250 | 3,7250 | 3,7250 | ,00 | |
| 04/12/2015 | 3,7250 | 1,22% | 3,6800 | 3,7600 | 3,6500 | 109.124 | 405.695,30 |
| 03/12/2015 | 3,6800 | -1,21% | 3,8350 | 3,8350 | 3,6500 | 4.800 | 17.610,54 |
| 02/12/2015 | 3,7250 | 0,68% | 3,6750 | 3,7250 | 3,6750 | 220 | 813,70 |
| 01/12/2015 | 3,7000 | 0,27% | 3,7250 | 3,7250 | 3,6350 | 2.900 | 10.649,26 |
| 30/11/2015 | 3,6900 | -0,94% | 3,7500 | 3,7500 | 3,6900 | 20.620 | 76.172,76 |
| 27/11/2015 | 3,7250 | 0,00% | 3,7750 | 3,7950 | 3,6900 | 10.598 | 39.499,34 |
| 26/11/2015 | 3,7250 | 0,00% | 3,7250 | 3,7250 | 3,7250 | ,00 | |
| 25/11/2015 | 3,7250 | 0,68% | 3,7250 | 3,7250 | 3,6600 | 348 | 1.293,05 |
| 24/11/2015 | 3,7000 | 0,54% | 3,7000 | 3,7000 | 3,7000 | 3.060 | 11.322,00 |
| 23/11/2015 | 3,6800 | -1,21% | 3,7000 | 3,7000 | 3,6800 | 1.900 | 7.028,00 |
| 20/11/2015 | 3,7250 | -0,67% | 3,7750 | 3,7750 | 3,7250 | 352 | 1.317,10 |
| 19/11/2015 | 3,7500 | 0,94% | 3,7400 | 3,8250 | 3,6650 | 70.800 | 265.211,36 |
| 18/11/2015 | 3,7150 | 1,09% | 3,7500 | 3,7500 | 3,5850 | 2.490 | 9.218,76 |
| 17/11/2015 | 3,6750 | 0,00% | 3,6750 | 3,7000 | 3,6750 | 4.304 | 15.872,04 |
| 16/11/2015 | 3,6750 | -1,34% | 3,7250 | 3,7250 | 3,6750 | 658 | 2.434,87 |
| 13/11/2015 | 3,7250 | 0,95% | 3,6750 | 3,7250 | 3,6500 | 1.780 | 6.541,88 |
| 12/11/2015 | 3,6900 | -1,73% | 3,8500 | 3,8500 | 3,5800 | 20.970 | 76.622,17 |
| 11/11/2015 | 3,7550 | 0,27% | 3,7450 | 3,7950 | 3,6750 | 9.468 | 35.488,65 |
| 10/11/2015 | 3,7450 | -0,13% | 3,7500 | 3,7500 | 3,6600 | 120 | 441,35 |
| 09/11/2015 | 3,7500 | 0,81% | 3,7500 | 3,7500 | 3,7500 | 22 | 82,50 |
| 06/11/2015 | 3,7200 | 1,22% | 3,7200 | 3,7200 | 3,7200 | 200 | 744,00 |
| 05/11/2015 | 3,6750 | 0,00% | 3,6750 | 3,6750 | 3,6500 | 53.000 | 194.171,04 |
| 04/11/2015 | 3,6750 | -1,21% | 3,6750 | 3,6750 | 3,6750 | 920 | 3.381,00 |
| 03/11/2015 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | 202 | 751,44 |
| 02/11/2015 | 3,7200 | 1,22% | 3,7200 | 3,7200 | 3,6500 | 446 | 1.642,32 |
| 30/10/2015 | 3,6750 | -1,08% | 3,7200 | 3,7200 | 3,6500 | 7.170 | 26.174,13 |
| 29/10/2015 | 3,7150 | -0,27% | 3,7450 | 3,7450 | 3,6450 | 4.886 | 17.987,73 |
| 27/10/2015 | 3,7250 | -0,53% | 3,7450 | 3,7450 | 3,6950 | 830 | 3.083,71 |
| 26/10/2015 | 3,7450 | 2,32% | 3,7450 | 3,7450 | 3,7450 | 42 | 157,29 |
| 23/10/2015 | 3,6600 | 1,39% | 3,6000 | 3,6600 | 3,6000 | 71.360 | 256.896,51 |
| 22/10/2015 | 3,6100 | -0,41% | 3,6250 | 3,6250 | 3,6000 | 22.370 | 80.535,77 |
| 21/10/2015 | 3,6250 | 0,69% | 3,6900 | 3,6900 | 3,6000 | 30.864 | 112.234,83 |
| 20/10/2015 | 3,6000 | -1,37% | 3,6950 | 3,6950 | 3,6000 | 1.404 | 5.056,68 |
| 19/10/2015 | 3,6500 | 0,69% | 3,6950 | 3,6950 | 3,5000 | 1.402 | 4.985,07 |
| 16/10/2015 | 3,6250 | -0,68% | 3,6950 | 3,6950 | 3,5900 | 200 | 726,19 |
| 15/10/2015 | 3,6500 | 0,69% | 3,6950 | 3,6950 | 3,5650 | 222 | 810,33 |
| 14/10/2015 | 3,6250 | -0,28% | 3,6950 | 3,6950 | 3,6250 | 622 | 2.256,29 |
| 13/10/2015 | 3,6350 | 3,86% | 3,6050 | 3,6350 | 3,5650 | 604 | 2.166,81 |
| 12/10/2015 | 3,5000 | 0,72% | 3,4500 | 3,5550 | 3,4300 | 18.236 | 63.653,97 |
| 09/10/2015 | 3,4750 | 0,72% | 3,4600 | 3,4950 | 3,4000 | 434 | 1.491,64 |
| 08/10/2015 | 3,4500 | 0,73% | 3,4950 | 3,4950 | 3,4000 | 912 | 3.107,13 |
| 07/10/2015 | 3,4250 | 1,48% | 3,4500 | 3,4500 | 3,3750 | 210 | 719,59 |
| 06/10/2015 | 3,3750 | 0,75% | 3,3750 | 3,3750 | 3,2850 | 362 | 1.192,80 |
| 05/10/2015 | 3,3500 | -0,89% | 3,3750 | 3,3750 | 3,3000 | 658 | 2.197,65 |
| 02/10/2015 | 3,3800 | -1,60% | 3,4200 | 3,4200 | 3,3500 | 734 | 2.473,84 |
| 01/10/2015 | 3,4350 | -1,72% | 3,4950 | 3,4950 | 3,3650 | 854 | 2.903,49 |
| 30/9/2015 | 3,4950 | -0,14% | 3,5000 | 3,5000 | 3,4400 | 212 | 739,74 |
| 29/9/2015 | 3,5000 | 0,72% | 3,5000 | 3,5000 | 3,3750 | 422 | 1.453,99 |
| 28/9/2015 | 3,4750 | -0,71% | 3,5000 | 3,5000 | 3,3950 | 702 | 2.427,18 |
| 25/9/2015 | 3,5000 | 2,64% | 3,5000 | 3,5000 | 3,3750 | 1.676 | 5.783,50 |
| 24/9/2015 | 3,4100 | -0,87% | 3,4850 | 3,4950 | 3,3650 | 29.038 | 98.428,50 |
| 23/9/2015 | 3,4400 | -1,71% | 3,5150 | 3,5150 | 3,3900 | 404 | 1.382,64 |
| 22/9/2015 | 3,5000 | 0,86% | 3,5500 | 3,5500 | 3,3350 | 4.686 | 16.074,08 |
| 21/9/2015 | 3,4700 | -0,72% | 3,4950 | 3,4950 | 3,4200 | 1.482 | 5.084,43 |
| 18/9/2015 | 3,4950 | -0,43% | 3,5400 | 3,5400 | 3,4750 | 4.002 | 13.993,82 |
| 17/9/2015 | 3,5100 | 0,29% | 3,5750 | 3,5750 | 3,5100 | 302 | 1.064,15 |
| 16/9/2015 | 3,5000 | -3,71% | 3,6500 | 3,6950 | 3,5000 | 98.588 | 361.030,28 |
| 15/9/2015 | 3,6350 | 1,11% | 3,5950 | 3,6400 | 3,4500 | 117.424 | 415.710,33 |
| 14/9/2015 | 3,5950 | 1,70% | 3,5000 | 3,5950 | 3,3850 | 3.780 | 13.285,55 |
| 11/9/2015 | 3,5350 | -1,39% | 3,6500 | 3,6500 | 3,5050 | 256 | 908,95 |
| 10/9/2015 | 3,5850 | -0,55% | 3,6050 | 3,6050 | 3,5350 | 9.518 | 34.121,89 |
| 09/9/2015 | 3,6050 | 1,98% | 3,5350 | 3,6400 | 3,5350 | 416 | 1.474,34 |
| 08/9/2015 | 3,5350 | -1,81% | 3,6000 | 3,6000 | 3,5350 | 552 | 1.957,20 |
| 07/9/2015 | 3,6000 | -0,41% | 3,5250 | 3,6000 | 3,5250 | 2.028 | 7.168,26 |
| 04/9/2015 | 3,6150 | -0,55% | 3,7000 | 3,7000 | 3,6150 | 650 | 2.353,18 |
| 03/9/2015 | 3,6350 | -0,14% | 3,6800 | 3,6800 | 3,5800 | 1.366 | 4.968,71 |
| 02/9/2015 | 3,6400 | -1,62% | 3,7000 | 3,7000 | 3,5100 | 50.356 | 181.294,43 |
| 01/9/2015 | 3,7000 | 2,64% | 3,6500 | 3,7450 | 3,6500 | 76.318 | 284.798,19 |
| 31/8/2015 | 3,6050 | 2,85% | 3,5000 | 3,6600 | 3,4600 | 59.404 | 209.775,98 |
| 28/8/2015 | 3,5050 | 0,00% | 3,5500 | 3,5500 | 3,5050 | 13.838 | 48.774,81 |
| 27/8/2015 | 3,5050 | -0,99% | 3,5150 | 3,5750 | 3,5000 | 378.458 | 1.324.638,34 |
| 26/8/2015 | 3,5400 | 1,14% | 3,5000 | 3,5400 | 3,5000 | 244 | 855,76 |
| 25/8/2015 | 3,5000 | 0,00% | 3,5000 | 3,6000 | 3,4950 | 241.978 | 846.921,25 |
| 24/8/2015 | 3,5000 | 0,00% | 3,5800 | 3,5800 | 3,5000 | 320 | 1.136,00 |
| 21/8/2015 | 3,5000 | 0,00% | 3,5750 | 3,5750 | 3,4000 | 62.806 | 220.512,27 |
| 20/8/2015 | 3,5000 | -1,41% | 3,5500 | 3,5500 | 3,5000 | 13.350 | 46.816,90 |
| 19/8/2015 | 3,5500 | 0,00% | 3,5500 | 3,5750 | 3,5500 | 44.070 | 156.456,15 |
| 18/8/2015 | 3,5500 | 0,00% | 3,5500 | 3,6000 | 3,5500 | 1.190 | 4.226,10 |
| 17/8/2015 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | 4.272 | 15.165,60 |
| 14/8/2015 | 3,5500 | 0,00% | 3,5500 | 3,6000 | 3,4800 | 33.760 | 119.864,71 |
| 13/8/2015 | 3,5500 | 0,00% | 3,5800 | 3,6000 | 3,5500 | 1.334 | 4.748,76 |
| 12/8/2015 | 3,5500 | 0,00% | 3,6000 | 3,6000 | 3,5500 | 1.920 | 6.826,00 |
| 11/8/2015 | 3,5500 | 1,43% | 3,5600 | 3,6000 | 3,5500 | 5.028 | 17.860,26 |
| 10/8/2015 | 3,5000 | -1,27% | 3,5750 | 3,5750 | 3,5000 | 28.046 | 98.163,49 |
| 07/8/2015 | 3,5450 | 0,28% | 3,5000 | 3,5500 | 3,4500 | 1.634 | 5.722,52 |
| 06/8/2015 | 3,5350 | -0,42% | 3,5000 | 3,6450 | 3,4500 | 4.718 | 16.655,89 |
| 05/8/2015 | 3,5500 | 2,90% | 3,5000 | 3,5500 | 3,3500 | 13.400 | 46.081,26 |
| 04/8/2015 | 3,4500 | 4,55% | 3,5850 | 3,5850 | 3,3050 | 4.976 | 17.120,61 |
| 03/8/2015 | 3,3000 | -12,93% | 3,3350 | 3,4000 | 3,2850 | 71.432 | 236.263,23 |
| 26/6/2015 | 3,7900 | -0,26% | 3,8000 | 3,8000 | 3,5500 | 1.014 | 3.804,67 |
| 25/6/2015 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 200 | 760,00 |
| 24/6/2015 | 3,8000 | 1,06% | 3,8000 | 3,8500 | 3,7250 | 4.864 | 18.483,14 |
| 23/6/2015 | 3,7600 | 0,27% | 3,7500 | 3,8500 | 3,5350 | 25.988 | 96.292,04 |
| 22/6/2015 | 3,7500 | 0,94% | 3,7500 | 3,7750 | 3,6900 | 4.424 | 16.621,55 |
| 19/6/2015 | 3,7150 | -0,93% | 3,7500 | 3,7500 | 3,7000 | 452 | 1.673,99 |
| 18/6/2015 | 3,7500 | 0,00% | 3,7500 | 3,7750 | 3,7100 | 2.870 | 10.762,52 |
| 17/6/2015 | 3,7500 | -2,47% | 3,8500 | 3,8500 | 3,6500 | 11.612 | 43.655,41 |
| 16/6/2015 | 3,8450 | -3,27% | 4,0000 | 4,0000 | 3,6600 | 4.776 | 18.314,57 |
| 15/6/2015 | 3,9750 | -0,50% | 4,0000 | 4,0000 | 3,8500 | 1.206 | 4.655,90 |
| 12/6/2015 | 3,9950 | -0,75% | 4,0000 | 4,0000 | 3,9400 | 600 | 2.391,62 |
| 11/6/2015 | 4,0250 | -1,23% | 4,0750 | 4,0750 | 3,9250 | 32.668 | 130.580,69 |
| 10/6/2015 | 4,0750 | 2,00% | 4,0750 | 4,0750 | 4,0750 | 202 | 823,15 |
| 09/6/2015 | 3,9950 | 0,50% | 4,0000 | 4,0000 | 3,8500 | 400 | 1.554,33 |
| 08/6/2015 | 3,9750 | -0,13% | 4,0000 | 4,0000 | 3,8500 | 1.494 | 5.823,53 |
| 05/6/2015 | 3,9800 | -2,81% | 4,0750 | 4,0750 | 3,9100 | 202 | 805,80 |
| 04/6/2015 | 4,0950 | 1,74% | 4,0250 | 4,0950 | 3,9900 | 414 | 1.672,38 |
| 03/6/2015 | 4,0250 | 0,00% | 4,0250 | 4,0250 | 4,0250 | 476 | 1.915,90 |
| 02/6/2015 | 4,0250 | 2,29% | 4,0000 | 4,0500 | 3,9700 | 471.988 | 1.899.285,02 |
| 29/5/2015 | 3,9350 | 1,16% | 3,9350 | 3,9350 | 3,9350 | 64 | 251,84 |
| 28/5/2015 | 3,8900 | -1,02% | 3,9300 | 3,9600 | 3,8900 | 314 | 1.226,96 |
| 27/5/2015 | 3,9300 | -1,26% | 4,0250 | 4,0250 | 3,8950 | 644 | 2.521,57 |
| 26/5/2015 | 3,9800 | -1,73% | 4,0500 | 4,0500 | 3,9750 | 722 | 2.879,19 |
| 25/5/2015 | 4,0500 | 1,25% | 4,0500 | 4,0500 | 4,0500 | 204 | 826,20 |
| 22/5/2015 | 4,0000 | -1,23% | 4,0150 | 4,0250 | 3,9500 | 4.656 | 18.640,32 |
| 21/5/2015 | 4,0500 | 0,75% | 4,0200 | 4,0500 | 4,0200 | 5.498 | ,00 |
| 20/5/2015 | 4,0200 | -0,25% | 4,0000 | 4,0350 | 4,0000 | 95.190 | ,00 |
| 19/5/2015 | 4,0300 | 0,88% | 4,0000 | 4,0500 | 3,9500 | 17.244 | ,00 |
| 18/5/2015 | 3,9950 | -0,12% | 4,0000 | 4,0050 | 3,9550 | 10.468 | ,00 |
| 15/5/2015 | 4,0000 | -0,99% | 4,0550 | 4,0550 | 3,9600 | 900 | ,00 |
| 14/5/2015 | 4,0400 | 0,62% | 4,0000 | 4,0400 | 4,0000 | 7.462 | ,00 |
| 13/5/2015 | 4,0150 | 0,37% | 4,0000 | 4,0200 | 4,0000 | 24.374 | ,00 |
| 12/5/2015 | 4,0000 | -0,62% | 4,0000 | 4,0500 | 3,9800 | 13.156 | ,00 |
| 11/5/2015 | 4,0250 | 0,63% | 4,0000 | 4,0500 | 3,9900 | 26.738 | ,00 |
| 08/5/2015 | 4,0000 | 5,12% | 3,8450 | 4,0950 | 3,7500 | 30.096 | ,00 |
| 07/5/2015 | 3,8050 | -4,88% | 4,0000 | 4,0000 | 3,8050 | 2.436 | ,00 |
| 06/5/2015 | 4,0000 | -1,23% | 4,0500 | 4,0500 | 3,9000 | 300 | ,00 |
| 05/5/2015 | 4,0500 | -1,22% | 4,1000 | 4,1000 | 4,0500 | 232 | ,00 |
| 04/5/2015 | 4,1000 | 1,23% | 4,0250 | 4,1000 | 3,8750 | 644 | ,00 |
| 30/4/2015 | 4,0500 | 1,25% | 4,0000 | 4,0500 | 4,0000 | 684.490 | ,00 |
| 29/4/2015 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,9500 | 14.846 | ,00 |
| 28/4/2015 | 4,0000 | 0,00% | 4,0000 | 4,0050 | 3,9450 | 71.754 | ,00 |
| 27/4/2015 | 4,0000 | 0,13% | 4,0000 | 4,0000 | 4,0000 | 342 | ,00 |
| 24/4/2015 | 3,9950 | 0,88% | 4,0000 | 4,0000 | 3,9450 | 3.370 | ,00 |
| 23/4/2015 | 3,9600 | 3,13% | 3,8500 | 4,0500 | 3,8000 | 375.432 | ,00 |
| 22/4/2015 | 3,8400 | 1,19% | 3,8750 | 3,8750 | 3,8000 | 39.938 | ,00 |
| 21/4/2015 | 3,7950 | 1,20% | 3,7500 | 3,7950 | 3,7250 | 6.384 | ,00 |
| 20/4/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | 60 | ,00 |
| 17/4/2015 | 3,7500 | -3,35% | 3,8800 | 3,8800 | 3,7500 | 17.228 | ,00 |
| 16/4/2015 | 3,8800 | -0,39% | 3,9000 | 3,9000 | 3,8100 | 634 | ,00 |
| 15/4/2015 | 3,8950 | -0,13% | 3,8750 | 3,9000 | 3,7750 | 43.938 | ,00 |
| 14/4/2015 | 3,9000 | 4,28% | 3,7000 | 3,9000 | 3,7000 | 3.306 | ,00 |
| 09/4/2015 | 3,7400 | -0,27% | 3,7800 | 3,7800 | 3,6000 | 556 | ,00 |
| 08/4/2015 | 3,7500 | -0,13% | 3,7500 | 3,7500 | 3,7450 | 460 | ,00 |
| 07/4/2015 | 3,7550 | -3,59% | 3,7950 | 3,9000 | 3,6300 | 19.076 | ,00 |
| 02/4/2015 | 3,8950 | 1,17% | 3,8950 | 3,8950 | 3,8500 | 15.350 | ,00 |
| 01/4/2015 | 3,8500 | -1,16% | 3,8950 | 3,8950 | 3,7950 | 246 | ,00 |
| 31/3/2015 | 3,8950 | 3,73% | 3,8900 | 3,8950 | 3,7950 | 18.968 | ,00 |
| 30/3/2015 | 3,7550 | -3,10% | 3,5150 | 3,8000 | 3,5150 | 6.910 | ,00 |
| 27/3/2015 | 3,8750 | 1,71% | 3,8300 | 3,9100 | 3,8000 | 2.800 | ,00 |
| 26/3/2015 | 3,8100 | 1,74% | 3,7250 | 3,8800 | 3,7250 | 33.512 | ,00 |
| 24/3/2015 | 3,7450 | 4,32% | 3,6000 | 3,7450 | 3,6000 | 849.752 | ,00 |
| 23/3/2015 | 3,5900 | 2,57% | 3,5050 | 3,5900 | 3,5050 | 868 | ,00 |
| 20/3/2015 | 3,5000 | 0,00% | 3,5000 | 3,6000 | 3,5000 | 32.748 | ,00 |
| 19/3/2015 | 3,5000 | 0,29% | 3,4900 | 3,5500 | 3,4750 | 247.706 | ,00 |
| 18/3/2015 | 3,4900 | -0,29% | 3,4750 | 3,5000 | 3,4500 | 9.740 | ,00 |
| 17/3/2015 | 3,5000 | -0,85% | 3,5000 | 3,5250 | 3,4950 | 107.656 | ,00 |
| 16/3/2015 | 3,5300 | 4,59% | 3,3500 | 3,5400 | 3,3500 | 4.190 | ,00 |
| 13/3/2015 | 3,3750 | -2,17% | 3,4500 | 3,4500 | 3,3750 | 32.376 | ,00 |
| 12/3/2015 | 3,4500 | 1,47% | 3,4400 | 3,5000 | 3,4400 | 8.900 | ,00 |
| 11/3/2015 | 3,4000 | -3,68% | 3,5500 | 3,5700 | 3,4000 | 33.018 | ,00 |
| 10/3/2015 | 3,5300 | -1,40% | 3,7000 | 3,7000 | 3,5300 | 400 | ,00 |
| 09/3/2015 | 3,5800 | -1,51% | 3,5800 | 3,6450 | 3,5800 | 7.458 | ,00 |
| 06/3/2015 | 3,6350 | 0,97% | 3,6500 | 3,7000 | 3,5800 | 50.836 | ,00 |
| 05/3/2015 | 3,6000 | 0,00% | 3,7000 | 3,7000 | 3,5700 | 9.246 | ,00 |
| 04/3/2015 | 3,6000 | -2,70% | 3,7000 | 3,7000 | 3,5800 | 6.930 | ,00 |
| 03/3/2015 | 3,7000 | 2,78% | 3,7000 | 3,7000 | 3,5850 | 306 | ,00 |
| 02/3/2015 | 3,6000 | 1,27% | 3,5500 | 3,6400 | 3,5500 | 9.592 | ,00 |
| 27/2/2015 | 3,5550 | -3,92% | 3,7000 | 3,7000 | 3,5000 | 11.138 | ,00 |
| 26/2/2015 | 3,7000 | -5,13% | 3,6650 | 3,7350 | 3,6500 | 4.516 | ,00 |
| 25/2/2015 | 3,9000 | 2,63% | 3,8400 | 3,9250 | 3,7600 | 4.374 | ,00 |
| 24/2/2015 | 3,8000 | 5,70% | 3,6000 | 3,8500 | 3,6000 | 309.602 | ,00 |
| 20/2/2015 | 3,5950 | -0,14% | 3,6000 | 3,6000 | 3,5000 | 5.600 | ,00 |
| 19/2/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,5200 | 354 | ,00 |
| 18/2/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,5000 | 270 | ,00 |
| 17/2/2015 | 3,6000 | -2,04% | 3,6500 | 3,6500 | 3,4650 | 600 | ,00 |
| 16/2/2015 | 3,6750 | 0,00% | 3,6750 | 3,6750 | 3,5750 | 10.136 | ,00 |
| 13/2/2015 | 3,6750 | 0,68% | 3,6000 | 3,6750 | 3,6000 | 15.820 | ,00 |
| 12/2/2015 | 3,6500 | 0,14% | 3,6500 | 3,6500 | 3,6000 | 160.128 | ,00 |
| 11/2/2015 | 3,6450 | 1,25% | 3,5500 | 3,6950 | 3,5500 | 61.284 | ,00 |
| 10/2/2015 | 3,6000 | 2,86% | 3,5500 | 3,6000 | 3,3800 | 85.190 | ,00 |
| 09/2/2015 | 3,5000 | -1,55% | 3,5000 | 3,5500 | 3,5000 | 10.908 | ,00 |
| 06/2/2015 | 3,5550 | 0,42% | 3,6750 | 3,6750 | 3,4900 | 20.322 | ,00 |
| 05/2/2015 | 3,5400 | -4,32% | 3,7000 | 3,7000 | 3,5000 | 12.216 | ,00 |
| 04/2/2015 | 3,7000 | 0,68% | 3,7000 | 3,7000 | 3,6450 | 185.228 | ,00 |
| 03/2/2015 | 3,6750 | 0,96% | 3,6250 | 3,7000 | 3,6250 | 142.830 | ,00 |
| 02/2/2015 | 3,6400 | 3,26% | 3,5150 | 3,6450 | 3,5150 | 3.856 | ,00 |
| 30/1/2015 | 3,5250 | -0,28% | 3,5950 | 3,5950 | 3,5250 | 37.140 | ,00 |
| 29/1/2015 | 3,5350 | -1,26% | 3,5350 | 3,5750 | 3,4950 | 36.448 | ,00 |
| 28/1/2015 | 3,5800 | -0,56% | 3,6000 | 3,6000 | 3,5000 | 18.722 | ,00 |
| 27/1/2015 | 3,6000 | -0,41% | 3,6000 | 3,6150 | 3,5050 | 2.198 | ,00 |
| 26/1/2015 | 3,6150 | 0,56% | 3,5250 | 3,6150 | 3,5250 | 4.384 | ,00 |
| 23/1/2015 | 3,5950 | -2,84% | 3,7200 | 3,7200 | 3,5050 | 15.342 | ,00 |
| 22/1/2015 | 3,7000 | 3,64% | 3,5700 | 3,8000 | 3,5300 | 77.228 | ,00 |
| 21/1/2015 | 3,5700 | -6,67% | 3,8500 | 3,8500 | 3,5250 | 61.862 | ,00 |
| 20/1/2015 | 3,8250 | 0,66% | 3,8500 | 3,8500 | 3,7600 | 17.068 | ,00 |
| 19/1/2015 | 3,8000 | 1,33% | 3,7350 | 3,8000 | 3,7000 | 800 | ,00 |
| 16/1/2015 | 3,7500 | -1,32% | 3,7000 | 3,8000 | 3,7000 | 73.104 | ,00 |
| 15/1/2015 | 3,8000 | 2,70% | 3,7800 | 3,8000 | 3,7300 | 20.042 | ,00 |
| 14/1/2015 | 3,7000 | 0,00% | 3,7800 | 3,7800 | 3,6900 | 34.512 | ,00 |
| 13/1/2015 | 3,7000 | 0,00% | 3,8450 | 3,8450 | 3,7000 | 44.364 | ,00 |
| 12/1/2015 | 3,7000 | 1,37% | 3,7500 | 3,7500 | 3,6450 | 4.932 | ,00 |
| 09/1/2015 | 3,6500 | 0,69% | 3,6000 | 3,6500 | 3,6000 | 40 | ,00 |
| 08/1/2015 | 3,6250 | 2,11% | 3,7200 | 3,7200 | 3,5700 | 222 | ,00 |
| 07/1/2015 | 3,5500 | -1,80% | 3,6150 | 3,6150 | 3,5000 | 19.196 | ,00 |
| 05/1/2015 | 3,6150 | -4,87% | 3,7200 | 3,7200 | 3,5000 | 6.366 | ,00 |
| 02/1/2015 | 3,8000 | 0,00% | 3,8450 | 3,8450 | 3,8000 | 200 | ,00 |
| 31/12/2014 | 3,8000 | 8,57% | 3,5000 | 3,8000 | 3,5000 | 1.602 | ,00 |
| 30/12/2014 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 3.170 | ,00 |
| 29/12/2014 | 3,5000 | 0,00% | 3,4500 | 3,5000 | 3,4500 | 43.190 | ,00 |
| 23/12/2014 | 3,5000 | -2,78% | 3,6000 | 3,6000 | 3,5000 | 30.688 | ,00 |
| 22/12/2014 | 3,6000 | -0,41% | 3,6150 | 3,6150 | 3,5000 | 900 | ,00 |
| 19/12/2014 | 3,6150 | 0,70% | 3,6850 | 3,6850 | 3,6150 | 106 | ,00 |
| 18/12/2014 | 3,5900 | -1,51% | 3,7250 | 3,7250 | 3,4750 | 22.178 | ,00 |
| 17/12/2014 | 3,6450 | 2,97% | 3,5000 | 3,6500 | 3,5000 | 4.148 | ,00 |
| 16/12/2014 | 3,5400 | 0,57% | 3,5000 | 3,6450 | 3,4500 | 6.000 | ,00 |
| 15/12/2014 | 3,5200 | -0,98% | 3,5550 | 3,5550 | 3,5000 | 5.280 | ,00 |
| 12/12/2014 | 3,5550 | 2,60% | 3,4650 | 3,5550 | 3,4650 | 2.342 | ,00 |
| 11/12/2014 | 3,4650 | -2,67% | 3,6500 | 3,6500 | 3,4500 | 130.050 | ,00 |
| 10/12/2014 | 3,5600 | 1,71% | 3,5000 | 3,5650 | 3,5000 | 48.408 | ,00 |
| 09/12/2014 | 3,5000 | -2,78% | 3,5000 | 3,5600 | 3,4950 | 50.298 | ,00 |
| 08/12/2014 | 3,6000 | -0,28% | 3,5250 | 3,6600 | 3,5150 | 42.340 | ,00 |
| 05/12/2014 | 3,6100 | 3,14% | 3,5550 | 3,6100 | 3,4600 | 11.504 | ,00 |
| 04/12/2014 | 3,5000 | -2,78% | 3,6000 | 3,6000 | 3,4250 | 11.012 | ,00 |
| 03/12/2014 | 3,6000 | -0,14% | 3,6950 | 3,7200 | 3,5000 | 90.404 | ,00 |
| 02/12/2014 | 3,6050 | 3,74% | 3,4750 | 3,6900 | 3,4650 | 91.260 | ,00 |
| 01/12/2014 | 3,4750 | 1,46% | 3,4250 | 3,4750 | 3,4000 | 2.804 | ,00 |
| 28/11/2014 | 3,4250 | 2,09% | 3,3550 | 3,4250 | 3,3500 | 6.870 | ,00 |
| 27/11/2014 | 3,3550 | -1,03% | 3,3350 | 3,4000 | 3,3350 | 4.376 | ,00 |
| 26/11/2014 | 3,3900 | 1,19% | 3,4000 | 3,4250 | 3,3200 | 922 | ,00 |
| 25/11/2014 | 3,3500 | 0,00% | 3,4900 | 3,4950 | 3,3500 | 3.132 | ,00 |
| 24/11/2014 | 3,3500 | -2,05% | 3,4200 | 3,4950 | 3,3250 | 3.526 | ,00 |
| 21/11/2014 | 3,4200 | 2,09% | 3,4550 | 3,5000 | 3,3800 | 8.352 | ,00 |
| 20/11/2014 | 3,3500 | -3,46% | 3,5000 | 3,5000 | 3,3500 | 1.840 | ,00 |
| 19/11/2014 | 3,4700 | 0,14% | 3,4650 | 3,5000 | 3,4500 | 968 | ,00 |
| 18/11/2014 | 3,4650 | -0,29% | 3,5000 | 3,5000 | 3,4250 | 1.150 | ,00 |
| 17/11/2014 | 3,4750 | -0,71% | 3,5250 | 3,5250 | 3,4000 | 2.400 | ,00 |
| 14/11/2014 | 3,5000 | 0,00% | 3,5750 | 3,5750 | 3,3600 | 2.008 | ,00 |
| 13/11/2014 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,4200 | 2.860 | ,00 |
| 12/11/2014 | 3,5000 | 2,19% | 3,5000 | 3,5000 | 3,4250 | 1.160 | ,00 |
| 11/11/2014 | 3,4250 | -0,72% | 3,4500 | 3,4500 | 3,4200 | 6.678 | ,00 |
| 10/11/2014 | 3,4500 | -1,43% | 3,5000 | 3,5000 | 3,3500 | 4.000 | ,00 |
| 07/11/2014 | 3,5000 | -1,27% | 3,5850 | 3,5850 | 3,5000 | 326 | ,00 |
| 06/11/2014 | 3,5450 | 2,75% | 3,4850 | 3,5450 | 3,4400 | 21.946 | ,00 |
| 05/11/2014 | 3,4500 | -1,43% | 3,5000 | 3,5450 | 3,4500 | 4.026 | ,00 |
| 04/11/2014 | 3,5000 | 0,14% | 3,5000 | 3,5500 | 3,4500 | 16.786 | ,00 |
| 03/11/2014 | 3,4950 | -0,14% | 3,5800 | 3,5800 | 3,4500 | 19.070 | ,00 |
| 31/10/2014 | 3,5000 | -0,71% | 3,5250 | 3,5900 | 3,4050 | 42.248 | ,00 |
| 30/10/2014 | 3,5250 | -7,24% | 3,9000 | 3,9000 | 3,4400 | 8.584 | ,00 |
| 29/10/2014 | 3,8000 | -2,44% | 3,8900 | 3,8950 | 3,6650 | 2.742 | ,00 |
| 27/10/2014 | 3,8950 | 3,59% | 3,8950 | 3,8950 | 3,8950 | 50 | ,00 |
| 24/10/2014 | 3,7600 | -0,27% | 3,8500 | 3,8500 | 3,7600 | 2.668 | ,00 |
| 23/10/2014 | 3,7700 | -3,33% | 3,9000 | 3,9000 | 3,7500 | 2.832 | ,00 |
| 22/10/2014 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 40 | ,00 |
| 21/10/2014 | 3,9000 | 4,14% | 3,8250 | 3,9000 | 3,8250 | 254 | ,00 |
| 20/10/2014 | 3,7450 | -1,19% | 3,8500 | 3,9000 | 3,6300 | 4.128 | ,00 |
| 17/10/2014 | 3,7900 | 5,28% | 3,6750 | 3,7900 | 3,6500 | 5.612 | ,00 |
| 16/10/2014 | 3,6000 | 0,00% | 3,7050 | 3,7600 | 3,4450 | 9.214 | ,00 |
| 15/10/2014 | 3,6000 | -6,25% | 3,8750 | 3,8750 | 3,5400 | 107.084 | ,00 |
| 14/10/2014 | 3,8400 | -2,17% | 3,9250 | 3,9250 | 3,7350 | 10.774 | ,00 |
| 13/10/2014 | 3,9250 | 0,64% | 4,0000 | 4,0000 | 3,8700 | 1.454 | ,00 |
| 10/10/2014 | 3,9000 | 0,13% | 3,9250 | 3,9250 | 3,8900 | 23.718 | ,00 |
| 09/10/2014 | 3,8950 | 2,77% | 3,8000 | 3,9000 | 3,8000 | 17.888 | ,00 |
| 08/10/2014 | 3,7900 | 1,07% | 3,6800 | 3,8250 | 3,6800 | 44.036 | ,00 |
| 07/10/2014 | 3,7500 | -2,09% | 3,9000 | 3,9000 | 3,7000 | 6.416 | ,00 |
| 06/10/2014 | 3,8300 | -1,29% | 3,7900 | 3,8500 | 3,7900 | 200 | ,00 |
| 03/10/2014 | 3,8800 | -0,51% | 3,9300 | 3,9300 | 3,8500 | 66.464 | ,00 |
| 02/10/2014 | 3,9000 | 0,00% | 3,9300 | 3,9300 | 3,7600 | 776 | ,00 |
| 01/10/2014 | 3,9000 | 1,56% | 3,8500 | 3,9000 | 3,7500 | 94.990 | ,00 |
| 30/9/2014 | 3,8400 | 3,23% | 3,7600 | 3,8400 | 3,7000 | 8.922 | ,00 |
| 29/9/2014 | 3,7200 | 0,40% | 3,7050 | 3,7200 | 3,6100 | 13.778 | ,00 |
| 26/9/2014 | 3,7050 | 0,00% | 3,8500 | 3,8500 | 3,7050 | 676 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|