| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0120 | -8,99 % | -0,1000 | 8.033.886 |
| ΟΠΤΡΟΝ | 2,2400 | -7,44 % | -0,1800 | 100 |
| ΔΡΟΜΕ | 0,3470 | -6,72 % | -0,0250 | 35.718 |
| ΓΚΜΕΖΖ | 0,4640 | -6,55 % | -0,0325 | 131.291 |
| ΔΑΙΟΣ | 7,1500 | -4,67 % | -0,3500 | 900 |
| ΣΙΔΜΑ | 1,7650 | -3,55 % | -0,0650 | 14.115 |
| ONYX | 2,1900 | -3,52 % | -0,0800 | 20.385 |
| ΜΕΒΑ | 8,4000 | -2,89 % | -0,2500 | 1.561 |
| ΙΝΤΚΑ | 3,3550 | -2,47 % | -0,0850 | 255.811 |
| ΣΕΝΤΡ | 0,3280 | -2,09 % | -0,0070 | 95.651 |
Συνεχης ενημερωση
ΕΥΡΩΠΑΪΚΕΣ ΚΑΙΝΟΤΟΜΙΚΕΣ ΛΥΣΕΙΣ - E.IN.S. (EIS)
1,7180 €
-0,0020 (-0,12%)
- Άνοιγμα 1,7360
- Υψηλό 1,7380
- Χαμηλό 1,7180
- Όγκος 48.238
- Τζίρος 83.317 €
- Πράξεις 101
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/4/2016 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 07/4/2016 | 1,5400 | -1,91% | 1,5700 | 1,5700 | 1,5400 | 93 | 144,60 |
| 06/4/2016 | 1,5700 | 4,67% | 1,6500 | 1,6500 | 1,5700 | 20 | 33,40 |
| 05/4/2016 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 436 | 655,20 |
| 04/4/2016 | 1,5000 | -7,98% | 1,6000 | 1,6000 | 1,4700 | 586 | 880,85 |
| 01/4/2016 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 20.753 | 33.800,00 |
| 31/3/2016 | 1,6300 | -4,12% | 1,6500 | 1,6500 | 1,6300 | 26 | 42,35 |
| 30/3/2016 | 1,7000 | 8,97% | 1,7000 | 1,7000 | 1,7000 | 10 | 17,60 |
| 29/3/2016 | 1,5600 | 6,85% | 1,5600 | 1,5600 | 1,5600 | 10 | 16,20 |
| 24/3/2016 | 1,4600 | 0,00% | 1,4900 | 1,4900 | 1,4600 | 155 | 228,30 |
| 23/3/2016 | 1,4600 | -3,31% | 1,5200 | 1,5200 | 1,4600 | 135 | 199,20 |
| 22/3/2016 | 1,5100 | -1,95% | 1,5200 | 1,5200 | 1,4600 | 239 | 359,12 |
| 21/3/2016 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 10 | 16,00 |
| 18/3/2016 | 1,5400 | 0,65% | 1,5700 | 1,6000 | 1,5400 | 52 | 81,50 |
| 17/3/2016 | 1,5300 | -0,65% | 1,5300 | 1,5300 | 1,5300 | 10 | 15,90 |
| 16/3/2016 | 1,5400 | -1,91% | 1,5700 | 1,5700 | 1,5400 | 83 | 128,30 |
| 15/3/2016 | 1,5700 | 3,29% | 1,5400 | 1,5700 | 1,5400 | 31 | 48,21 |
| 11/3/2016 | 1,5200 | -1,94% | 1,5700 | 1,5700 | 1,5200 | 114 | 174,80 |
| 10/3/2016 | 1,5500 | -3,13% | 1,5900 | 1,5900 | 1,5400 | 177 | 275,80 |
| 09/3/2016 | 1,6000 | 8,11% | 1,5200 | 1,6000 | 1,5200 | 88 | 137,50 |
| 08/3/2016 | 1,4800 | -0,67% | 1,5200 | 1,5400 | 1,4700 | 177 | 263,40 |
| 07/3/2016 | 1,4900 | 2,76% | 1,4700 | 1,5200 | 1,4700 | 63 | 93,98 |
| 04/3/2016 | 1,4500 | 9,02% | 1,3500 | 1,4500 | 1,3500 | 125 | 178,00 |
| 03/3/2016 | 1,3300 | 0,76% | 1,3500 | 1,4100 | 1,3200 | 363 | 494,70 |
| 02/3/2016 | 1,3200 | 9,09% | 1,2300 | 1,3200 | 1,2300 | 374 | 481,20 |
| 01/3/2016 | 1,2100 | 0,83% | 1,2000 | 1,2100 | 1,2000 | 140 | 168,76 |
| 29/2/2016 | 1,2000 | -0,83% | 1,2100 | 1,2100 | 1,1900 | 3.348 | 4.005,51 |
| 26/2/2016 | 1,2100 | -0,82% | 1,2200 | 1,2500 | 1,2000 | 1.235 | 1.510,30 |
| 25/2/2016 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 24/2/2016 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 23/2/2016 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 10 | 12,70 |
| 22/2/2016 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 19/2/2016 | 1,2200 | -1,61% | 1,2400 | 1,2400 | 1,2200 | 62 | 76,40 |
| 18/2/2016 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 10 | 12,90 |
| 17/2/2016 | 1,2400 | -1,59% | 1,3000 | 1,3000 | 1,2300 | 67 | 85,60 |
| 16/2/2016 | 1,2600 | 1,61% | 1,2700 | 1,2900 | 1,2600 | 47 | 59,40 |
| 15/2/2016 | 1,2400 | 3,33% | 1,2200 | 1,2400 | 1,1900 | 443 | 532,43 |
| 12/2/2016 | 1,2000 | 3,45% | 1,1900 | 1,2000 | 1,1900 | 52 | 61,90 |
| 11/2/2016 | 1,1600 | -3,33% | 1,2000 | 1,2000 | 1,0800 | 1.446 | 1.643,16 |
| 10/2/2016 | 1,2000 | -4,00% | 1,2900 | 1,2900 | 1,1300 | 467 | 552,60 |
| 09/2/2016 | 1,2500 | -1,57% | 1,3000 | 1,3000 | 1,2500 | 83 | 106,50 |
| 08/2/2016 | 1,2700 | -9,93% | 1,3800 | 1,3800 | 1,2700 | 218 | 281,20 |
| 05/2/2016 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 04/2/2016 | 1,4100 | -3,42% | 1,4500 | 1,4500 | 1,4100 | 228 | 322,00 |
| 03/2/2016 | 1,4600 | -4,58% | 1,4600 | 1,4600 | 1,4600 | 20 | 30,40 |
| 02/2/2016 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 20 | 31,80 |
| 01/2/2016 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 29/1/2016 | 1,5300 | 5,52% | 1,5300 | 1,5300 | 1,5300 | 5 | 7,95 |
| 28/1/2016 | 1,4500 | 2,11% | 1,4500 | 1,4500 | 1,4500 | 10 | 15,00 |
| 27/1/2016 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 26/1/2016 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 31 | 44,10 |
| 25/1/2016 | 1,4200 | 3,65% | 1,4500 | 1,4500 | 1,4200 | 62 | 88,50 |
| 22/1/2016 | 1,3700 | -2,84% | 1,4500 | 1,4500 | 1,3200 | 155 | 213,70 |
| 21/1/2016 | 1,4100 | -4,73% | 1,4800 | 1,4800 | 1,4000 | 164 | 234,09 |
| 20/1/2016 | 1,4800 | -3,90% | 1,5100 | 1,5100 | 1,4800 | 62 | 92,70 |
| 19/1/2016 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 18/1/2016 | 1,5400 | -4,94% | 1,6200 | 1,6200 | 1,5400 | 83 | 131,60 |
| 15/1/2016 | 1,6200 | 1,25% | 1,6200 | 1,6200 | 1,6200 | 10 | 16,80 |
| 14/1/2016 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 13/1/2016 | 1,6000 | -4,76% | 1,6700 | 1,6700 | 1,6000 | 93 | 151,10 |
| 12/1/2016 | 1,6800 | 3,07% | 1,6800 | 1,6800 | 1,6800 | 10 | 17,40 |
| 11/1/2016 | 1,6300 | 3,16% | 1,6300 | 1,6300 | 1,6300 | 10 | 16,90 |
| 08/1/2016 | 1,5800 | 6,04% | 1,5800 | 1,5800 | 1,5800 | 10 | 16,40 |
| 07/1/2016 | 1,4900 | -9,15% | 1,6400 | 1,6400 | 1,4900 | 597 | 912,60 |
| 05/1/2016 | 1,6400 | 1,86% | 1,6400 | 1,6400 | 1,6400 | 20 | 34,00 |
| 04/1/2016 | 1,6100 | 1,26% | 1,6400 | 1,6400 | 1,6100 | 31 | 50,70 |
| 31/12/2015 | 1,5900 | -4,79% | 1,6800 | 1,6800 | 1,5900 | 954 | 1.547,30 |
| 30/12/2015 | 1,6700 | 4,38% | 1,6200 | 1,6700 | 1,5800 | 8.353 | 13.550,05 |
| 29/12/2015 | 1,6000 | 7,38% | 1,6400 | 1,6400 | 1,5600 | 5.619 | 8.926,70 |
| 28/12/2015 | 1,4900 | 3,47% | 1,4500 | 1,4900 | 1,4500 | 5.674 | 8.265,55 |
| 23/12/2015 | 1,4400 | -1,37% | 1,4600 | 1,4600 | 1,4000 | 290 | 407,10 |
| 22/12/2015 | 1,4600 | 3,55% | 1,4500 | 1,4600 | 1,4500 | 31 | 45,10 |
| 21/12/2015 | 1,4100 | -5,37% | 1,4800 | 1,4800 | 1,4000 | 250 | 353,45 |
| 18/12/2015 | 1,4900 | 0,68% | 1,4400 | 1,4900 | 1,4100 | 425 | 621,30 |
| 17/12/2015 | 1,4800 | 7,25% | 1,4800 | 1,4800 | 1,4800 | 27 | 40,04 |
| 16/12/2015 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 103 | 141,57 |
| 15/12/2015 | 1,3800 | 9,52% | 1,3000 | 1,3900 | 1,1400 | 845 | 1.042,37 |
| 14/12/2015 | 1,2600 | -10,00% | 1,4000 | 1,4000 | 1,2600 | 197 | 255,50 |
| 11/12/2015 | 1,4000 | 0,00% | 1,4200 | 1,4200 | 1,4000 | 27 | 38,02 |
| 10/12/2015 | 1,4000 | 3,70% | 1,4000 | 1,4000 | 1,4000 | 20 | 29,00 |
| 09/12/2015 | 1,3500 | -5,59% | 1,3800 | 1,3800 | 1,3300 | 155 | 208,60 |
| 08/12/2015 | 1,4300 | -2,72% | 1,4500 | 1,4500 | 1,3700 | 973 | 1.349,71 |
| 07/12/2015 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 4.151 | 6.120,00 |
| 04/12/2015 | 1,4700 | -0,68% | 1,4700 | 1,4700 | 1,4700 | 415 | 612,00 |
| 03/12/2015 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 02/12/2015 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 01/12/2015 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 30/11/2015 | 1,4800 | -1,33% | 1,4800 | 1,4800 | 1,4800 | 4.151 | 6.160,00 |
| 27/11/2015 | 1,5000 | 0,00% | 1,5400 | 1,5400 | 1,5000 | 104 | 158,00 |
| 26/11/2015 | 1,5000 | -6,25% | 1,5600 | 1,5600 | 1,5000 | 93 | 143,10 |
| 25/11/2015 | 1,6000 | 1,27% | 1,5800 | 1,6000 | 1,5800 | 145 | 230,40 |
| 24/11/2015 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 329 | 519,88 |
| 23/11/2015 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 10 | 16,40 |
| 20/11/2015 | 1,5800 | 1,94% | 1,5800 | 1,5800 | 1,5800 | 20 | 32,80 |
| 19/11/2015 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 10 | 16,10 |
| 18/11/2015 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 10 | 16,10 |
| 17/11/2015 | 1,5500 | 1,31% | 1,5300 | 1,5600 | 1,5300 | 167 | 256,20 |
| 16/11/2015 | 1,5300 | -3,16% | 1,5600 | 1,5700 | 1,5200 | 73 | 112,28 |
| 13/11/2015 | 1,5800 | 0,64% | 1,5700 | 1,5800 | 1,5700 | 81 | 127,82 |
| 12/11/2015 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 10 | 16,30 |
| 11/11/2015 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 20 | 32,60 |
| 10/11/2015 | 1,5700 | 0,64% | 1,5200 | 1,5800 | 1,5200 | 239 | 371,30 |
| 09/11/2015 | 1,5600 | -1,27% | 1,5800 | 1,5800 | 1,4800 | 239 | 373,20 |
| 06/11/2015 | 1,5800 | 0,64% | 1,5200 | 1,5800 | 1,5200 | 332 | 519,90 |
| 05/11/2015 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 52 | 81,50 |
| 04/11/2015 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 42 | 65,20 |
| 03/11/2015 | 1,5700 | -0,63% | 1,5300 | 1,5800 | 1,5300 | 230 | 361,54 |
| 02/11/2015 | 1,5800 | -1,86% | 1,5500 | 1,5800 | 1,5500 | 52 | 81,40 |
| 30/10/2015 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 20 | 33,40 |
| 29/10/2015 | 1,6100 | 0,00% | 1,5700 | 1,6100 | 1,5700 | 394 | 622,00 |
| 27/10/2015 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,5500 | 347 | 547,45 |
| 26/10/2015 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 10 | 16,70 |
| 23/10/2015 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 10 | 16,70 |
| 22/10/2015 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 10 | 16,70 |
| 21/10/2015 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 10 | 16,70 |
| 20/10/2015 | 1,6100 | 1,26% | 1,5900 | 1,6100 | 1,5900 | 104 | 165,60 |
| 19/10/2015 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 10 | 16,50 |
| 16/10/2015 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 10 | 16,50 |
| 15/10/2015 | 1,5900 | 0,00% | 1,5900 | 1,6500 | 1,5800 | 539 | 866,48 |
| 14/10/2015 | 1,5900 | 0,00% | 1,5900 | 1,6000 | 1,5900 | 83 | 132,10 |
| 13/10/2015 | 1,5900 | 3,25% | 1,5400 | 1,7000 | 1,5400 | 1.764 | 2.847,30 |
| 12/10/2015 | 1,5400 | 6,21% | 1,4500 | 1,5500 | 1,4500 | 1.787 | 2.672,27 |
| 09/10/2015 | 1,4500 | 9,02% | 1,3300 | 1,4500 | 1,3300 | 952 | 1.322,10 |
| 08/10/2015 | 1,3300 | -0,75% | 1,2600 | 1,3400 | 1,2600 | 223 | 290,90 |
| 07/10/2015 | 1,3400 | 0,00% | 1,3600 | 1,3600 | 1,2200 | 260 | 342,60 |
| 06/10/2015 | 1,3400 | 0,00% | 1,3400 | 1,3500 | 1,2100 | 3.823 | 4.885,32 |
| 05/10/2015 | 1,3400 | 0,00% | 1,3000 | 1,3400 | 1,2800 | 93 | 121,70 |
| 02/10/2015 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 01/10/2015 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 30/9/2015 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 10 | 13,90 |
| 29/9/2015 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 10 | 13,90 |
| 28/9/2015 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 10 | 13,90 |
| 25/9/2015 | 1,3400 | -0,74% | 1,3400 | 1,3400 | 1,3400 | 10 | 13,90 |
| 24/9/2015 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 23/9/2015 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 22/9/2015 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 21/9/2015 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 10 | 14,00 |
| 18/9/2015 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 20 | 28,00 |
| 17/9/2015 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 10 | 14,00 |
| 16/9/2015 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 20 | 28,00 |
| 15/9/2015 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 10 | 14,00 |
| 14/9/2015 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 10 | 14,00 |
| 11/9/2015 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 20 | 28,00 |
| 10/9/2015 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3600 | 20 | 28,20 |
| 09/9/2015 | 1,3500 | 12,50% | 1,2000 | 1,3900 | 1,2000 | 1.431 | 1.867,45 |
| 08/9/2015 | 1,2000 | -5,51% | 1,2700 | 1,2700 | 1,2000 | 42 | 50,70 |
| 07/9/2015 | 1,2700 | 0,79% | 1,2700 | 1,2700 | 1,2700 | 10 | 13,20 |
| 04/9/2015 | 1,2600 | -0,79% | 1,2600 | 1,2600 | 1,2600 | 10 | 13,10 |
| 03/9/2015 | 1,2700 | 0,79% | 1,2700 | 1,2700 | 1,2700 | 10 | 13,20 |
| 02/9/2015 | 1,2600 | -0,79% | 1,1900 | 1,2600 | 1,1700 | 446 | 550,30 |
| 01/9/2015 | 1,2700 | 1,60% | 1,2700 | 1,2700 | 1,2700 | 20 | 26,40 |
| 31/8/2015 | 1,2500 | -1,57% | 1,2700 | 1,2700 | 1,1900 | 3.860 | 4.580,06 |
| 28/8/2015 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 20 | 26,40 |
| 27/8/2015 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 52 | 66,00 |
| 26/8/2015 | 1,2700 | 11,40% | 1,1500 | 1,2700 | 1,0900 | 7.440 | 8.594,60 |
| 25/8/2015 | 1,1400 | -5,00% | 1,1300 | 1,1500 | 1,0900 | 1.435 | 1.589,09 |
| 24/8/2015 | 1,2000 | -6,25% | 1,3200 | 1,3200 | 1,2000 | 597 | 719,95 |
| 21/8/2015 | 1,2800 | 0,00% | 1,3200 | 1,3200 | 1,2800 | 840 | 1.076,77 |
| 20/8/2015 | 1,2800 | 2,40% | 1,2800 | 1,2800 | 1,2800 | 91 | 117,04 |
| 19/8/2015 | 1,2500 | 0,00% | 1,2000 | 1,2500 | 1,2000 | 116 | 140,60 |
| 18/8/2015 | 1,2500 | 0,00% | 1,2700 | 1,3000 | 1,2500 | 53 | 67,60 |
| 17/8/2015 | 1,2500 | 0,00% | 1,3300 | 1,3300 | 1,2500 | 15 | 20,30 |
| 14/8/2015 | 1,2500 | 4,17% | 1,2400 | 1,2700 | 1,2400 | 105 | 131,80 |
| 13/8/2015 | 1,2000 | -6,98% | 1,2400 | 1,2900 | 1,2000 | 457 | 553,35 |
| 12/8/2015 | 1,2900 | 6,61% | 1,2900 | 1,2900 | 1,2900 | 13 | 17,42 |
| 11/8/2015 | 1,2100 | -3,20% | 1,2200 | 1,2900 | 1,2100 | 2.282 | 2.781,00 |
| 10/8/2015 | 1,2500 | -2,34% | 1,2200 | 1,2500 | 1,2200 | 167 | 203,50 |
| 07/8/2015 | 1,2800 | -6,57% | 1,3500 | 1,3500 | 1,1900 | 1.887 | 2.340,38 |
| 06/8/2015 | 1,3700 | 10,48% | 1,3600 | 1,3700 | 1,3000 | 4.182 | 5.646,20 |
| 05/8/2015 | 1,2400 | -9,49% | 1,3700 | 1,3700 | 1,1100 | 1.960 | 2.295,63 |
| 04/8/2015 | 1,3700 | -4,20% | 1,4300 | 1,4300 | 1,0400 | 1.473 | 2.012,25 |
| 03/8/2015 | 1,4300 | 2,88% | 1,4400 | 1,4400 | 1,4300 | 144.093 | 206.907,34 |
| 26/6/2015 | 1,3900 | 0,72% | 1,3900 | 1,3900 | 1,3700 | 125 | 171,50 |
| 25/6/2015 | 1,3800 | 3,76% | 1,2900 | 1,3900 | 1,2900 | 223 | 299,00 |
| 24/6/2015 | 1,3300 | -6,99% | 1,3900 | 1,3900 | 1,2000 | 1.448 | 1.811,90 |
| 23/6/2015 | 1,4300 | 18,18% | 1,0500 | 1,4400 | 1,0500 | 35.707 | 50.711,08 |
| 22/6/2015 | 1,2100 | 15,24% | 1,0000 | 1,2400 | 1,0000 | 58.634 | 63.553,61 |
| 19/6/2015 | 1,0500 | -1,87% | 1,0400 | 1,1300 | 0,9930 | 4.161 | 4.327,05 |
| 18/6/2015 | 1,0700 | -2,73% | 1,0700 | 1,1300 | 0,9930 | 7.178 | 7.642,83 |
| 17/6/2015 | 1,1000 | -9,84% | 1,1600 | 1,1800 | 1,0700 | 5.756 | 6.484,40 |
| 16/6/2015 | 1,2200 | 0,00% | 1,2000 | 1,2600 | 1,1400 | 2.018 | 2.400,40 |
| 15/6/2015 | 1,2200 | -6,87% | 1,2200 | 1,2700 | 1,1100 | 2.262 | 2.692,70 |
| 12/6/2015 | 1,3100 | 4,80% | 1,2300 | 1,3100 | 1,2000 | 2.449 | 3.076,30 |
| 11/6/2015 | 1,2500 | -2,34% | 1,2500 | 1,3500 | 1,2400 | 5.126 | 6.589,40 |
| 10/6/2015 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 52 | 66,50 |
| 09/6/2015 | 1,2800 | -2,29% | 1,2400 | 1,2900 | 1,2000 | 2.095 | 2.593,25 |
| 08/6/2015 | 1,3100 | 0,77% | 1,3600 | 1,3900 | 1,2600 | 1.193 | 1.582,00 |
| 05/6/2015 | 1,3000 | -1,52% | 1,3100 | 1,3500 | 1,2800 | 4.296 | 5.605,10 |
| 04/6/2015 | 1,3200 | -5,71% | 1,3600 | 1,3600 | 1,2900 | 83 | 109,70 |
| 03/6/2015 | 1,4000 | 4,48% | 1,3900 | 1,4000 | 1,3900 | 155 | 217,00 |
| 02/6/2015 | 1,3400 | -4,29% | 1,4100 | 1,4100 | 1,3200 | 145 | 198,90 |
| 29/5/2015 | 1,4000 | 1,45% | 1,4000 | 1,4000 | 1,3300 | 1.224 | 1.700,30 |
| 28/5/2015 | 1,3800 | 0,73% | 1,3800 | 1,3800 | 1,3800 | 31 | 42,90 |
| 27/5/2015 | 1,3700 | 0,00% | 1,4000 | 1,4000 | 1,3600 | 83 | 113,60 |
| 26/5/2015 | 1,3700 | -3,52% | 1,4200 | 1,4200 | 1,3300 | 1.111 | 1.497,40 |
| 25/5/2015 | 1,4200 | 5,19% | 1,3300 | 1,4500 | 1,3300 | 1.962 | 2.776,78 |
| 22/5/2015 | 1,3500 | 0,75% | 1,3200 | 1,3800 | 1,2900 | 1.079 | 1.431,00 |
| 21/5/2015 | 1,3400 | -2,90% | 1,3600 | 1,3600 | 1,3300 | 104 | ,00 |
| 20/5/2015 | 1,3800 | -5,48% | 1,4300 | 1,4500 | 1,3500 | 519 | ,00 |
| 19/5/2015 | 1,4600 | 2,82% | 1,4200 | 1,4600 | 1,3500 | 2.397 | ,00 |
| 18/5/2015 | 1,4200 | -1,39% | 1,4400 | 1,4500 | 1,4200 | 5.271 | ,00 |
| 15/5/2015 | 1,4400 | -0,69% | 1,4400 | 1,4500 | 1,4100 | 105.704 | ,00 |
| 14/5/2015 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 214 | ,00 |
| 13/5/2015 | 1,4500 | 4,32% | 1,3900 | 1,4500 | 1,3600 | 727 | ,00 |
| 12/5/2015 | 1,3900 | 2,21% | 1,3600 | 1,3900 | 1,3300 | 155 | ,00 |
| 11/5/2015 | 1,3600 | 2,26% | 1,3300 | 1,4100 | 1,3300 | 664 | ,00 |
| 08/5/2015 | 1,3300 | -2,21% | 1,3600 | 1,3600 | 1,3300 | 42 | ,00 |
| 07/5/2015 | 1,3600 | 1,49% | 1,3700 | 1,4600 | 1,3400 | 436 | ,00 |
| 06/5/2015 | 1,3400 | 5,51% | 1,2800 | 1,3500 | 1,2800 | 1.079 | ,00 |
| 05/5/2015 | 1,2700 | 1,60% | 1,2200 | 1,2900 | 1,1700 | 1.565 | ,00 |
| 04/5/2015 | 1,2500 | 8,70% | 1,1700 | 1,2500 | 1,1500 | 1.266 | ,00 |
| 30/4/2015 | 1,1500 | 3,60% | 1,1100 | 1,1700 | 1,0700 | 1.401 | ,00 |
| 29/4/2015 | 1,1100 | -5,13% | 1,1200 | 1,1400 | 1,0600 | 2.533 | ,00 |
| 28/4/2015 | 1,1700 | 0,86% | 1,2400 | 1,2400 | 1,1400 | 612 | ,00 |
| 27/4/2015 | 1,1600 | -8,66% | 1,2400 | 1,2400 | 1,1600 | 1.122 | ,00 |
| 24/4/2015 | 1,2700 | -3,05% | 1,3000 | 1,3000 | 1,2700 | 125 | ,00 |
| 23/4/2015 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 22/4/2015 | 1,3100 | 9,17% | 1,1100 | 1,3100 | 1,0900 | 9.581 | ,00 |
| 21/4/2015 | 1,2000 | -7,69% | 1,2700 | 1,2700 | 1,1800 | 1.660 | ,00 |
| 20/4/2015 | 1,3000 | -4,41% | 1,3100 | 1,3100 | 1,2700 | 155 | ,00 |
| 17/4/2015 | 1,3600 | 0,00% | 1,4000 | 1,4400 | 1,3600 | 90.555 | ,00 |
| 16/4/2015 | 1,3600 | -1,45% | 1,3700 | 1,3900 | 1,2800 | 3.061 | ,00 |
| 15/4/2015 | 1,3800 | -5,48% | 1,4300 | 1,4300 | 1,3100 | 25.682 | ,00 |
| 14/4/2015 | 1,4600 | 4,29% | 1,4000 | 1,4700 | 1,3500 | 1.788 | ,00 |
| 09/4/2015 | 1,4000 | -7,28% | 1,5200 | 1,5200 | 1,4000 | 6.176 | ,00 |
| 08/4/2015 | 1,5100 | -3,82% | 1,5400 | 1,5600 | 1,4800 | 16.204 | ,00 |
| 07/4/2015 | 1,5700 | -1,26% | 1,6300 | 1,7000 | 1,5600 | 954 | ,00 |
| 02/4/2015 | 1,5900 | -5,92% | 1,8300 | 1,8300 | 1,5200 | 884 | ,00 |
| 01/4/2015 | 1,6900 | -7,14% | 1,8000 | 1,8000 | 1,6700 | 145 | ,00 |
| 31/3/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 30/3/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 27/3/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 26/3/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 24/3/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 23/3/2015 | 1,8200 | 5,20% | 1,7200 | 1,8600 | 1,7100 | 840 | ,00 |
| 20/3/2015 | 1,7300 | -3,35% | 1,7600 | 1,7600 | 1,7300 | 126 | ,00 |
| 19/3/2015 | 1,7900 | -1,65% | 1,8000 | 1,8000 | 1,7900 | 114 | ,00 |
| 18/3/2015 | 1,8200 | -2,67% | 1,8400 | 1,8400 | 1,8200 | 270 | ,00 |
| 17/3/2015 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 16/3/2015 | 1,8700 | 5,06% | 1,7600 | 1,9300 | 1,7400 | 976 | ,00 |
| 13/3/2015 | 1,7800 | -2,73% | 1,7900 | 1,7900 | 1,7800 | 113 | ,00 |
| 12/3/2015 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 11/3/2015 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 10/3/2015 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 09/3/2015 | 1,8300 | -2,14% | 1,8300 | 1,8300 | 1,8300 | 20 | ,00 |
| 06/3/2015 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 05/3/2015 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 04/3/2015 | 1,8700 | 2,19% | 1,8000 | 1,9100 | 1,7900 | 882 | ,00 |
| 03/3/2015 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 02/3/2015 | 1,8300 | -0,54% | 1,8400 | 1,8400 | 1,8300 | 114 | ,00 |
| 27/2/2015 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 26/2/2015 | 1,8400 | -2,13% | 1,8700 | 1,8700 | 1,8400 | 13.105 | ,00 |
| 25/2/2015 | 1,8800 | -2,08% | 1,9000 | 1,9000 | 1,8800 | 23 | ,00 |
| 24/2/2015 | 1,9200 | 2,13% | 1,9100 | 1,9200 | 1,9100 | 104 | ,00 |
| 20/2/2015 | 1,8800 | 0,00% | 1,9000 | 1,9000 | 1,8800 | 218 | ,00 |
| 19/2/2015 | 1,8800 | 1,08% | 1,8800 | 1,8800 | 1,8800 | 52 | ,00 |
| 18/2/2015 | 1,8600 | 1,64% | 1,8600 | 1,9100 | 1,7700 | 1.323 | ,00 |
| 17/2/2015 | 1,8300 | -1,61% | 1,8600 | 1,8800 | 1,8300 | 482 | ,00 |
| 16/2/2015 | 1,8600 | -3,63% | 1,8900 | 1,8900 | 1,8600 | 218 | ,00 |
| 13/2/2015 | 1,9300 | 0,52% | 1,9100 | 1,9300 | 1,9100 | 352 | ,00 |
| 12/2/2015 | 1,9200 | 3,78% | 1,8500 | 1,9300 | 1,8500 | 939 | ,00 |
| 11/2/2015 | 1,8500 | -2,12% | 1,8600 | 1,8600 | 1,8500 | 125 | ,00 |
| 10/2/2015 | 1,8900 | 3,28% | 1,8700 | 1,9100 | 1,8700 | 207 | ,00 |
| 09/2/2015 | 1,8300 | -4,19% | 1,9000 | 1,9000 | 1,8300 | 425 | ,00 |
| 06/2/2015 | 1,9100 | -0,52% | 1,9200 | 1,9200 | 1,9100 | 114 | ,00 |
| 05/2/2015 | 1,9200 | -0,52% | 1,9300 | 1,9400 | 1,9200 | 2.698 | ,00 |
| 04/2/2015 | 1,9300 | -3,50% | 1,9600 | 1,9600 | 1,8900 | 1.650 | ,00 |
| 03/2/2015 | 2,0000 | 4,71% | 1,9000 | 2,0700 | 1,8900 | 1.443 | ,00 |
| 02/2/2015 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 30/1/2015 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 29/1/2015 | 1,9100 | 1,06% | 1,8900 | 2,0000 | 1,8900 | 986 | ,00 |
| 28/1/2015 | 1,8900 | -0,53% | 1,9000 | 1,9900 | 1,8700 | 861 | ,00 |
| 27/1/2015 | 1,9000 | -2,06% | 1,9000 | 2,0000 | 1,8500 | 1.303 | ,00 |
| 26/1/2015 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 23/1/2015 | 1,9400 | -0,51% | 1,9400 | 1,9400 | 1,9400 | 42 | ,00 |
| 22/1/2015 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 21/1/2015 | 1,9500 | -2,99% | 1,9800 | 1,9800 | 1,9500 | 228 | ,00 |
| 20/1/2015 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 19/1/2015 | 2,0100 | -0,99% | 2,0200 | 2,0300 | 2,0100 | 1.349 | ,00 |
| 16/1/2015 | 2,0300 | 1,50% | 2,0000 | 2,0900 | 1,9800 | 1.401 | ,00 |
| 15/1/2015 | 2,0000 | 5,26% | 1,9000 | 2,0300 | 1,8800 | 913 | ,00 |
| 14/1/2015 | 1,9000 | 2,70% | 1,8700 | 2,0200 | 1,8700 | 2.416 | ,00 |
| 13/1/2015 | 1,8500 | -3,65% | 1,9100 | 1,9100 | 1,8500 | 28.670 | ,00 |
| 12/1/2015 | 1,9200 | -5,88% | 2,0300 | 2,0300 | 1,9000 | 342 | ,00 |
| 09/1/2015 | 2,0400 | 6,25% | 1,9200 | 2,0500 | 1,9100 | 1.742 | ,00 |
| 08/1/2015 | 1,9200 | -3,03% | 2,0200 | 2,1400 | 1,8300 | 7.342 | ,00 |
| 07/1/2015 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 104 | ,00 |
| 05/1/2015 | 1,9800 | 11,24% | 1,8100 | 2,0200 | 1,8100 | 1.443 | ,00 |
| 02/1/2015 | 1,7800 | 7,88% | 1,7500 | 1,7800 | 1,7300 | 1.235 | ,00 |
| 31/12/2014 | 1,6500 | 4,43% | 1,6100 | 1,7100 | 1,6100 | 10.221 | ,00 |
| 30/12/2014 | 1,5800 | 8,97% | 1,4500 | 1,5900 | 1,4500 | 24.032 | ,00 |
| 29/12/2014 | 1,4500 | 8,21% | 1,3400 | 1,4600 | 1,3400 | 4.576 | ,00 |
| 23/12/2014 | 1,3400 | 9,84% | 1,2500 | 1,3400 | 1,1100 | 197.216 | ,00 |
| 22/12/2014 | 1,2200 | -2,40% | 1,2000 | 1,2200 | 1,1300 | 2.584 | ,00 |
| 19/12/2014 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 104 | ,00 |
| 18/12/2014 | 1,2500 | 3,31% | 1,1800 | 1,2500 | 1,1000 | 20.577 | ,00 |
| 17/12/2014 | 1,2100 | -7,63% | 1,2900 | 1,2900 | 1,1900 | 15.562 | ,00 |
| 16/12/2014 | 1,3100 | 2,34% | 1,3500 | 1,3500 | 1,3100 | 364 | ,00 |
| 15/12/2014 | 1,2800 | -9,86% | 1,3800 | 1,3800 | 1,2800 | 7.638 | ,00 |
| 12/12/2014 | 1,4200 | 0,00% | 1,3400 | 1,4400 | 1,2300 | 45.816 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 0,1200 | 460 |
| ΦΟΥΝΤΛ | 1,3200 | 7,32 % | 0,0900 | 55.096 |
| ΞΥΛΠ | 0,4480 | 6,16 % | 0,0260 | 98 |
| ΒΙΟΚΑ | 1,9450 | 4,57 % | 0,0850 | 43.009 |
| ΕΛΒΕ | 5,4000 | 3,85 % | 0,2000 | 191 |
| ΛΟΥΛΗ | 3,5000 | 3,24 % | 0,1100 | 16.410 |
| ΜΙΝ | 0,7180 | 2,87 % | 0,0200 | 404 |
| ΜΕΡΚΟ | 35,8000 | 2,87 % | 1,0000 | 29 |
| ΑΤΕΚ | 1,5400 | 2,67 % | 0,0400 | 5.491 |
| ΒΟΣΥΣ | 2,3200 | 2,65 % | 0,0600 | 2.125 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0620 | 0,48 % | 0,0340 | 17.371.881 |
| MTLN | 44,1200 | -0,85 % | -0,3800 | 13.872.416 |
| ΕΤΕ | 13,4200 | 1,98 % | 0,2600 | 12.718.534 |
| ΔΕΗ | 17,7700 | 1,54 % | 0,2700 | 12.063.270 |
| ΕΥΡΩΒ | 3,4570 | 1,62 % | 0,0550 | 10.266.913 |
| ΙΝΛΟΤ | 1,0120 | -8,99 % | -0,1000 | 8.494.075 |
| ΑΛΦΑ | 3,6440 | 0,97 % | 0,0350 | 6.647.609 |
| ΜΟΗ | 29,0200 | 1,82 % | 0,5200 | 4.520.619 |
| ΟΠΑΠ | 17,6800 | 1,32 % | 0,2300 | 4.017.522 |
| ΜΠΕΛΑ | 27,6000 | 0,00 % | 0,0000 | 3.941.886 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0120 | -8,99 % | 8.033.886 | 8,49εκ. |
| ΕΥΡΩΒ | 3,4570 | 1,62 % | 2.980.623 | 10,27εκ. |
| ΠΕΙΡ | 7,0620 | 0,48 % | 2.470.254 | 17,37εκ. |
| ΑΛΦΑ | 3,6440 | 0,97 % | 1.836.914 | 6,65εκ. |
| ΕΤΕ | 13,4200 | 1,98 % | 952.438 | 12,72εκ. |
| ΔΕΗ | 17,7700 | 1,54 % | 678.657 | 12,06εκ. |
| CREDIA | 1,5060 | 0,00 % | 397.439 | 603,8χιλ. |
| ΑΔΜΗΕ | 2,8200 | -0,35 % | 385.330 | 1,08εκ. |
| MTLN | 44,1200 | -0,85 % | 312.039 | 13,87εκ. |
| ΙΝΤΚΑ | 3,3550 | -2,47 % | 255.811 | 865,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΚΤΕΡ | 2,9200 | -0,34 % | 145.073 | 0,54 % |
| ΙΝΛΟΤ | 1,0120 | -8,99 % | 8.033.886 | 0,43 % |
| EIS | 1,7180 | -0,12 % | 48.238 | 0,31 % |
| ΙΝΤΚΑ | 3,3550 | -2,47 % | 255.811 | 0,31 % |
| ΚΟΥΑΛ | 1,3080 | -1,36 % | 68.028 | 0,25 % |
| MTLN | 44,1200 | -0,85 % | 312.039 | 0,22 % |
| ΠΑΙΡ | 0,8480 | -2,08 % | 10.623 | 0,21 % |
| ΦΡΛΚ | 4,1600 | -0,36 % | 108.375 | 0,21 % |
| ΠΕΙΡ | 7,0620 | 0,48 % | 2.470.254 | 0,20 % |
| ΔΕΗ | 17,7700 | 1,54 % | 678.657 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 460 | 17,74 % |
| ΙΝΛΟΤ | 1,0120 | -8,99 % | 8.033.886 | 11,15 % |
| ΦΟΥΝΤΛ | 1,3200 | 7,32 % | 55.096 | 8,94 % |
| ΒΙΝΤΑ | 5,8500 | 0,86 % | 280 | 7,76 % |
| ΙΝΤΕΤ | 1,3700 | 0,00 % | 1.010 | 7,30 % |
| ΜΠΛΕΚΕΔΡΟΣ | 4,1800 | 0,00 % | 1.150 | 6,46 % |
| ΜΑΘΙΟ | 0,9600 | -1,54 % | 2.443 | 6,15 % |
| ΣΙΔΜΑ | 1,7650 | -3,55 % | 14.115 | 5,74 % |
| ΠΑΠ | 2,9500 | 1,03 % | 10.225 | 5,48 % |
| ΚΡΙ | 19,2400 | 1,26 % | 11.593 | 5,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|