| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| 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 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
ΑΒΑΞ Α.Ε. (ΑΒΑΞ)
2,2500 €
0,0000 (0,00%)
- Άνοιγμα 2,2500
- Υψηλό 2,3250
- Χαμηλό 2,2500
- Όγκος 210.605
- Τζίρος 479.568 €
- Πράξεις 529
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/9/2014 | 1,3200 | 0,00% | 1,3300 | 1,3400 | 1,3000 | 24.087 | ,00 |
| 23/9/2014 | 1,3200 | -2,94% | 1,3300 | 1,3500 | 1,3100 | 4.305 | ,00 |
| 22/9/2014 | 1,3600 | -1,45% | 1,3500 | 1,3800 | 1,3400 | 10.558 | ,00 |
| 19/9/2014 | 1,3800 | 3,76% | 1,3500 | 1,3800 | 1,3200 | 12.815 | ,00 |
| 18/9/2014 | 1,3300 | 0,00% | 1,3500 | 1,3500 | 1,3100 | 35.504 | ,00 |
| 17/9/2014 | 1,3300 | -0,75% | 1,3400 | 1,3600 | 1,3200 | 17.781 | ,00 |
| 16/9/2014 | 1,3400 | -2,19% | 1,3900 | 1,3900 | 1,3000 | 58.688 | ,00 |
| 15/9/2014 | 1,3700 | -0,72% | 1,3900 | 1,3900 | 1,3200 | 12.118 | ,00 |
| 12/9/2014 | 1,3800 | 0,73% | 1,3800 | 1,3800 | 1,3400 | 12.582 | ,00 |
| 11/9/2014 | 1,3700 | -0,72% | 1,3900 | 1,3900 | 1,3500 | 9.218 | ,00 |
| 10/9/2014 | 1,3800 | -0,72% | 1,4000 | 1,4000 | 1,3500 | 14.444 | ,00 |
| 09/9/2014 | 1,3900 | -1,42% | 1,4100 | 1,4100 | 1,3700 | 10.293 | ,00 |
| 08/9/2014 | 1,4100 | -1,40% | 1,4400 | 1,4400 | 1,4000 | 2.120 | ,00 |
| 05/9/2014 | 1,4300 | 3,62% | 1,3900 | 1,4300 | 1,3600 | 30.085 | ,00 |
| 04/9/2014 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3500 | 8.280 | ,00 |
| 03/9/2014 | 1,3800 | 0,00% | 1,3900 | 1,4000 | 1,3500 | 10.652 | ,00 |
| 02/9/2014 | 1,3800 | -1,43% | 1,4100 | 1,4300 | 1,3800 | 9.804 | ,00 |
| 01/9/2014 | 1,4000 | 1,45% | 1,4100 | 1,4100 | 1,3600 | 14.534 | ,00 |
| 29/8/2014 | 1,3800 | 1,47% | 1,4100 | 1,4100 | 1,3600 | 13.119 | ,00 |
| 28/8/2014 | 1,3600 | -4,23% | 1,4200 | 1,4200 | 1,3600 | 11.085 | ,00 |
| 27/8/2014 | 1,4200 | 1,43% | 1,4400 | 1,4400 | 1,3900 | 3.172 | ,00 |
| 26/8/2014 | 1,4000 | -2,10% | 1,4300 | 1,4300 | 1,3800 | 12.204 | ,00 |
| 25/8/2014 | 1,4300 | 1,42% | 1,4200 | 1,4300 | 1,3800 | 4.919 | ,00 |
| 22/8/2014 | 1,4100 | 0,00% | 1,4100 | 1,4400 | 1,3700 | 5.852 | ,00 |
| 21/8/2014 | 1,4100 | 0,00% | 1,4200 | 1,4300 | 1,3600 | 4.915 | ,00 |
| 20/8/2014 | 1,4100 | 3,68% | 1,3600 | 1,4200 | 1,3300 | 5.148 | ,00 |
| 19/8/2014 | 1,3600 | 0,74% | 1,3000 | 1,3600 | 1,3000 | 4.213 | ,00 |
| 18/8/2014 | 1,3500 | 0,75% | 1,3600 | 1,3600 | 1,3300 | 16.309 | ,00 |
| 14/8/2014 | 1,3400 | 0,00% | 1,3700 | 1,3700 | 1,3300 | 1.985 | ,00 |
| 13/8/2014 | 1,3400 | -2,90% | 1,3400 | 1,3800 | 1,3300 | 8.357 | ,00 |
| 12/8/2014 | 1,3800 | 2,22% | 1,3500 | 1,3800 | 1,3200 | 16.709 | ,00 |
| 11/8/2014 | 1,3500 | 3,05% | 1,4200 | 1,4200 | 1,3000 | 3.224 | ,00 |
| 08/8/2014 | 1,3100 | -6,43% | 1,3500 | 1,3900 | 1,3100 | 8.947 | ,00 |
| 07/8/2014 | 1,4000 | 2,19% | 1,4000 | 1,4400 | 1,3700 | 3.270 | ,00 |
| 06/8/2014 | 1,3700 | -3,52% | 1,4000 | 1,4000 | 1,3200 | 6.384 | ,00 |
| 05/8/2014 | 1,4200 | -2,74% | 1,4500 | 1,4600 | 1,3800 | 3.044 | ,00 |
| 04/8/2014 | 1,4600 | 0,69% | 1,4500 | 1,4600 | 1,4300 | 4.285 | ,00 |
| 01/8/2014 | 1,4500 | 0,69% | 1,4500 | 1,4500 | 1,4500 | 1 | ,00 |
| 31/7/2014 | 1,4400 | -2,04% | 1,4500 | 1,4700 | 1,4200 | 2.890 | ,00 |
| 30/7/2014 | 1,4700 | 0,68% | 1,4300 | 1,4700 | 1,4300 | 479 | ,00 |
| 29/7/2014 | 1,4600 | -1,35% | 1,4800 | 1,4800 | 1,4400 | 2.873 | ,00 |
| 28/7/2014 | 1,4800 | 0,00% | 1,5100 | 1,5100 | 1,4500 | 4.335 | ,00 |
| 25/7/2014 | 1,4800 | 5,71% | 1,4300 | 1,4800 | 1,4300 | 14.059 | ,00 |
| 24/7/2014 | 1,4000 | 0,00% | 1,3800 | 1,4300 | 1,3800 | 24.006 | ,00 |
| 23/7/2014 | 1,4000 | 0,00% | 1,4000 | 1,4100 | 1,3800 | 14.853 | ,00 |
| 22/7/2014 | 1,4000 | 0,00% | 1,4200 | 1,4200 | 1,3800 | 15.040 | ,00 |
| 21/7/2014 | 1,4000 | -2,78% | 1,4100 | 1,4300 | 1,4000 | 3.180 | ,00 |
| 18/7/2014 | 1,4400 | -1,37% | 1,4400 | 1,4600 | 1,4100 | 6.160 | ,00 |
| 17/7/2014 | 1,4600 | 0,69% | 1,4700 | 1,4700 | 1,4300 | 2.056 | ,00 |
| 16/7/2014 | 1,4500 | 1,40% | 1,4600 | 1,4700 | 1,4300 | 11.502 | ,00 |
| 15/7/2014 | 1,4300 | -2,72% | 1,4600 | 1,4700 | 1,4200 | 15.287 | ,00 |
| 14/7/2014 | 1,4700 | 1,38% | 1,4600 | 1,4700 | 1,4500 | 3.057 | ,00 |
| 11/7/2014 | 1,4500 | 1,40% | 1,4500 | 1,4600 | 1,4400 | 4.438 | ,00 |
| 10/7/2014 | 1,4300 | -2,05% | 1,4700 | 1,4700 | 1,4100 | 12.800 | ,00 |
| 09/7/2014 | 1,4600 | -0,68% | 1,4600 | 1,4800 | 1,4300 | 11.928 | ,00 |
| 08/7/2014 | 1,4700 | -3,29% | 1,5100 | 1,5200 | 1,4600 | 15.905 | ,00 |
| 07/7/2014 | 1,5200 | -1,30% | 1,5400 | 1,5400 | 1,5000 | 28.190 | ,00 |
| 04/7/2014 | 1,5400 | -3,75% | 1,5800 | 1,6100 | 1,5300 | 53.178 | ,00 |
| 03/7/2014 | 1,6000 | 0,00% | 1,6200 | 1,6400 | 1,5500 | 12.675 | ,00 |
| 02/7/2014 | 1,6000 | 0,00% | 1,6400 | 1,6400 | 1,5600 | 19.028 | ,00 |
| 01/7/2014 | 1,6000 | 0,00% | 1,6300 | 1,6300 | 1,6000 | 441 | ,00 |
| 30/6/2014 | 1,6000 | 0,00% | 1,6400 | 1,6400 | 1,5600 | 3.107 | ,00 |
| 27/6/2014 | 1,6000 | -1,84% | 1,6400 | 1,6400 | 1,5800 | 5.607 | ,00 |
| 26/6/2014 | 1,6300 | 0,00% | 1,6400 | 1,6400 | 1,6000 | 2.092 | ,00 |
| 25/6/2014 | 1,6300 | -0,61% | 1,6100 | 1,6300 | 1,6000 | 1.506 | ,00 |
| 24/6/2014 | 1,6400 | -0,61% | 1,6500 | 1,6500 | 1,6100 | 4.393 | ,00 |
| 23/6/2014 | 1,6500 | 0,00% | 1,6500 | 1,6700 | 1,6100 | 10.185 | ,00 |
| 20/6/2014 | 1,6500 | 1,85% | 1,6500 | 1,6500 | 1,6200 | 8.529 | ,00 |
| 19/6/2014 | 1,6200 | 0,62% | 1,6300 | 1,6500 | 1,6000 | 28.789 | ,00 |
| 18/6/2014 | 1,6100 | -3,01% | 1,6200 | 1,6300 | 1,6000 | 23.797 | ,00 |
| 17/6/2014 | 1,6600 | 1,22% | 1,6600 | 1,6600 | 1,6200 | 2.169 | ,00 |
| 16/6/2014 | 1,6400 | -2,96% | 1,6900 | 1,6900 | 1,6200 | 13.222 | ,00 |
| 13/6/2014 | 1,6900 | -0,59% | 1,6900 | 1,6900 | 1,6700 | 1.915 | ,00 |
| 12/6/2014 | 1,7000 | -1,73% | 1,7300 | 1,7400 | 1,6900 | 2.650 | ,00 |
| 11/6/2014 | 1,7300 | 0,58% | 1,7200 | 1,7500 | 1,6600 | 18.034 | ,00 |
| 10/6/2014 | 1,7200 | 0,00% | 1,7400 | 1,7600 | 1,7000 | 12.738 | ,00 |
| 06/6/2014 | 1,7200 | 0,58% | 1,7200 | 1,7300 | 1,6900 | 6.935 | ,00 |
| 05/6/2014 | 1,7100 | 2,40% | 1,6900 | 1,7200 | 1,6700 | 27.150 | ,00 |
| 04/6/2014 | 1,6700 | -1,18% | 1,6300 | 1,6900 | 1,6300 | 8.453 | ,00 |
| 03/6/2014 | 1,6900 | 0,00% | 1,7200 | 1,7200 | 1,6500 | 20.107 | ,00 |
| 02/6/2014 | 1,6900 | 1,81% | 1,6600 | 1,7500 | 1,6600 | 20.902 | ,00 |
| 30/5/2014 | 1,6600 | 3,11% | 1,6200 | 1,6600 | 1,6000 | 46.327 | ,00 |
| 29/5/2014 | 1,6100 | 0,63% | 1,6000 | 1,6300 | 1,5900 | 16.257 | ,00 |
| 28/5/2014 | 1,6000 | 0,00% | 1,6200 | 1,6200 | 1,5800 | 3.043 | ,00 |
| 27/5/2014 | 1,6000 | -0,62% | 1,6000 | 1,6400 | 1,5700 | 37.243 | ,00 |
| 26/5/2014 | 1,6100 | 3,87% | 1,5500 | 1,6100 | 1,5500 | 27.559 | ,00 |
| 23/5/2014 | 1,5500 | 1,97% | 1,5500 | 1,5700 | 1,5100 | 7.175 | ,00 |
| 22/5/2014 | 1,5200 | -0,65% | 1,5500 | 1,5500 | 1,5000 | 26.942 | ,00 |
| 21/5/2014 | 1,5300 | -1,29% | 1,5800 | 1,5800 | 1,5200 | 33.620 | ,00 |
| 20/5/2014 | 1,5500 | 0,65% | 1,6000 | 1,6000 | 1,5400 | 58.735 | ,00 |
| 19/5/2014 | 1,5400 | -1,91% | 1,6000 | 1,6300 | 1,5200 | 13.318 | ,00 |
| 16/5/2014 | 1,5700 | -3,09% | 1,6000 | 1,6000 | 1,5300 | 16.909 | ,00 |
| 15/5/2014 | 1,6200 | -1,82% | 1,6000 | 1,6300 | 1,5500 | 21.496 | ,00 |
| 14/5/2014 | 1,6500 | 3,12% | 1,6200 | 1,6700 | 1,5800 | 22.198 | ,00 |
| 13/5/2014 | 1,6000 | -1,23% | 1,6700 | 1,6700 | 1,5700 | 22.046 | ,00 |
| 12/5/2014 | 1,6200 | -2,99% | 1,6300 | 1,6600 | 1,5900 | 14.621 | ,00 |
| 09/5/2014 | 1,6700 | -1,18% | 1,6500 | 1,6800 | 1,6400 | 5.506 | ,00 |
| 08/5/2014 | 1,6900 | 0,00% | 1,6600 | 1,7000 | 1,6500 | 4.429 | ,00 |
| 07/5/2014 | 1,6900 | 1,20% | 1,6800 | 1,6900 | 1,6600 | 6.903 | ,00 |
| 06/5/2014 | 1,6700 | 0,60% | 1,6500 | 1,6800 | 1,6500 | 3.485 | ,00 |
| 05/5/2014 | 1,6600 | -0,60% | 1,6900 | 1,6900 | 1,6500 | 4.165 | ,00 |
| 02/5/2014 | 1,6700 | -1,76% | 1,6700 | 1,7600 | 1,6700 | 43.021 | ,00 |
| 30/4/2014 | 1,7000 | 2,41% | 1,6700 | 1,7100 | 1,6600 | 11.625 | ,00 |
| 29/4/2014 | 1,6600 | 0,00% | 1,6300 | 1,6600 | 1,6200 | 7.851 | ,00 |
| 28/4/2014 | 1,6600 | 0,61% | 1,6500 | 1,6600 | 1,6000 | 18.188 | ,00 |
| 25/4/2014 | 1,6500 | 1,23% | 1,6300 | 1,7200 | 1,6300 | 22.368 | ,00 |
| 24/4/2014 | 1,6300 | -1,81% | 1,6600 | 1,6600 | 1,6300 | 13.972 | ,00 |
| 23/4/2014 | 1,6600 | -4,05% | 1,7000 | 1,7200 | 1,6500 | 16.058 | ,00 |
| 22/4/2014 | 1,7300 | 1,17% | 1,7100 | 1,7600 | 1,6900 | 49.690 | ,00 |
| 17/4/2014 | 1,7100 | -1,72% | 1,7600 | 1,7600 | 1,6500 | 37.235 | ,00 |
| 16/4/2014 | 1,7400 | 2,35% | 1,7500 | 1,7500 | 1,6700 | 16.233 | ,00 |
| 15/4/2014 | 1,7000 | 0,00% | 1,7400 | 1,7400 | 1,7000 | 659 | ,00 |
| 14/4/2014 | 1,7000 | -0,58% | 1,6700 | 1,7600 | 1,6600 | 7.803 | ,00 |
| 11/4/2014 | 1,7100 | -1,72% | 1,7400 | 1,7400 | 1,6700 | 34.067 | ,00 |
| 10/4/2014 | 1,7400 | -2,25% | 1,7800 | 1,8100 | 1,7400 | 17.286 | ,00 |
| 09/4/2014 | 1,7800 | -0,56% | 1,7800 | 1,8000 | 1,7700 | 10.509 | ,00 |
| 08/4/2014 | 1,7900 | -0,56% | 1,8200 | 1,8200 | 1,7500 | 35.918 | ,00 |
| 07/4/2014 | 1,8000 | -0,55% | 1,7700 | 1,8400 | 1,7600 | 49.287 | ,00 |
| 04/4/2014 | 1,8100 | -1,09% | 1,8400 | 1,8700 | 1,7600 | 43.896 | ,00 |
| 03/4/2014 | 1,8300 | -1,08% | 1,8600 | 1,8800 | 1,8300 | 38.989 | ,00 |
| 02/4/2014 | 1,8500 | -2,12% | 1,8800 | 1,9000 | 1,8400 | 43.626 | ,00 |
| 01/4/2014 | 1,8900 | -1,56% | 1,8900 | 1,9200 | 1,8600 | 45.412 | ,00 |
| 31/3/2014 | 1,9200 | 2,13% | 1,9500 | 1,9700 | 1,8800 | 19.743 | ,00 |
| 28/3/2014 | 1,8800 | -1,05% | 1,9000 | 1,9100 | 1,8700 | 15.155 | ,00 |
| 27/3/2014 | 1,9000 | -1,55% | 1,8900 | 1,9200 | 1,8500 | 13.733 | ,00 |
| 26/3/2014 | 1,9300 | 1,05% | 1,9700 | 1,9700 | 1,9000 | 11.301 | ,00 |
| 24/3/2014 | 1,9100 | -2,05% | 1,9600 | 1,9700 | 1,9100 | 4.696 | ,00 |
| 21/3/2014 | 1,9500 | -2,50% | 1,9900 | 2,0200 | 1,9100 | 107.104 | ,00 |
| 20/3/2014 | 2,0000 | 2,04% | 1,9300 | 2,0100 | 1,9300 | 96.907 | ,00 |
| 19/3/2014 | 1,9600 | 5,95% | 1,8500 | 1,9700 | 1,8500 | 125.450 | ,00 |
| 18/3/2014 | 1,8500 | -2,12% | 1,8900 | 1,8900 | 1,8500 | 31.193 | ,00 |
| 17/3/2014 | 1,8900 | 3,85% | 1,8300 | 1,8900 | 1,8300 | 20.319 | ,00 |
| 14/3/2014 | 1,8200 | -2,15% | 1,8800 | 1,8800 | 1,8100 | 37.164 | ,00 |
| 13/3/2014 | 1,8600 | -2,11% | 1,8800 | 1,9100 | 1,8600 | 22.452 | ,00 |
| 12/3/2014 | 1,9000 | 2,15% | 1,8600 | 1,9300 | 1,8600 | 202.194 | ,00 |
| 11/3/2014 | 1,8600 | -1,06% | 1,9000 | 1,9000 | 1,8500 | 56.210 | ,00 |
| 10/3/2014 | 1,8800 | 1,08% | 1,8700 | 1,9000 | 1,8600 | 49.685 | ,00 |
| 07/3/2014 | 1,8600 | 0,54% | 1,8600 | 1,8700 | 1,8200 | 50.226 | ,00 |
| 06/3/2014 | 1,8500 | -1,60% | 1,8800 | 1,9000 | 1,8200 | 60.782 | ,00 |
| 05/3/2014 | 1,8800 | -2,59% | 1,8900 | 1,9600 | 1,8600 | 75.623 | ,00 |
| 04/3/2014 | 1,9300 | 1,58% | 1,8000 | 1,9300 | 1,8000 | 67.805 | ,00 |
| 28/2/2014 | 1,9000 | 1,60% | 1,8700 | 1,9200 | 1,8600 | 44.871 | ,00 |
| 27/2/2014 | 1,8700 | 2,19% | 1,8400 | 1,9100 | 1,7900 | 168.077 | ,00 |
| 26/2/2014 | 1,8300 | 4,57% | 1,7500 | 1,8300 | 1,7500 | 153.012 | ,00 |
| 25/2/2014 | 1,7500 | 1,16% | 1,7300 | 1,7700 | 1,7100 | 89.352 | ,00 |
| 24/2/2014 | 1,7300 | 1,17% | 1,7000 | 1,7400 | 1,7000 | 67.805 | ,00 |
| 21/2/2014 | 1,7100 | -1,16% | 1,7200 | 1,7300 | 1,7000 | 21.126 | ,00 |
| 20/2/2014 | 1,7300 | -0,57% | 1,7000 | 1,7400 | 1,7000 | 18.796 | ,00 |
| 19/2/2014 | 1,7400 | -2,25% | 1,7500 | 1,7800 | 1,7400 | 67.360 | ,00 |
| 18/2/2014 | 1,7800 | 2,89% | 1,7300 | 1,7800 | 1,7200 | 94.149 | ,00 |
| 17/2/2014 | 1,7300 | 1,76% | 1,7000 | 1,7300 | 1,6900 | 27.865 | ,00 |
| 14/2/2014 | 1,7000 | -0,58% | 1,7300 | 1,7400 | 1,7000 | 10.226 | ,00 |
| 13/2/2014 | 1,7100 | -0,58% | 1,7200 | 1,7500 | 1,7000 | 39.575 | ,00 |
| 12/2/2014 | 1,7200 | 1,78% | 1,6900 | 1,7200 | 1,6900 | 58.520 | ,00 |
| 11/2/2014 | 1,6900 | -1,74% | 1,7200 | 1,7300 | 1,6800 | 44.419 | ,00 |
| 10/2/2014 | 1,7200 | 0,00% | 1,7500 | 1,7500 | 1,7100 | 18.690 | ,00 |
| 07/2/2014 | 1,7200 | -1,71% | 1,7500 | 1,7800 | 1,7200 | 65.301 | ,00 |
| 06/2/2014 | 1,7500 | 2,34% | 1,7200 | 1,8400 | 1,7200 | 167.181 | ,00 |
| 05/2/2014 | 1,7100 | 2,40% | 1,6900 | 1,7500 | 1,6600 | 109.069 | ,00 |
| 04/2/2014 | 1,6700 | -0,60% | 1,6400 | 1,6900 | 1,6400 | 79.879 | ,00 |
| 03/2/2014 | 1,6800 | 0,60% | 1,6700 | 1,7100 | 1,6600 | 188.688 | ,00 |
| 31/1/2014 | 1,6700 | 0,00% | 1,6500 | 1,6700 | 1,6400 | 15.393 | ,00 |
| 30/1/2014 | 1,6700 | 3,09% | 1,6200 | 1,6800 | 1,6200 | 24.916 | ,00 |
| 29/1/2014 | 1,6200 | -0,61% | 1,6700 | 1,6700 | 1,6000 | 76.239 | ,00 |
| 28/1/2014 | 1,6300 | -0,61% | 1,6000 | 1,6800 | 1,5800 | 103.258 | ,00 |
| 27/1/2014 | 1,6400 | 0,61% | 1,5700 | 1,6400 | 1,5700 | 20.002 | ,00 |
| 24/1/2014 | 1,6300 | -2,98% | 1,6600 | 1,6600 | 1,6100 | 27.753 | ,00 |
| 23/1/2014 | 1,6800 | 0,00% | 1,6500 | 1,6800 | 1,6400 | 24.230 | ,00 |
| 22/1/2014 | 1,6800 | 1,82% | 1,6700 | 1,6800 | 1,6300 | 15.724 | ,00 |
| 21/1/2014 | 1,6500 | -2,94% | 1,7300 | 1,7500 | 1,6500 | 33.846 | ,00 |
| 20/1/2014 | 1,7000 | -5,56% | 1,7700 | 1,7800 | 1,6900 | 34.525 | ,00 |
| 17/1/2014 | 1,8000 | 1,12% | 1,7700 | 1,8100 | 1,7600 | 12.303 | ,00 |
| 16/1/2014 | 1,7800 | -1,11% | 1,8000 | 1,9100 | 1,7800 | 116.355 | ,00 |
| 15/1/2014 | 1,8000 | 0,00% | 1,8400 | 1,8400 | 1,7500 | 101.583 | ,00 |
| 14/1/2014 | 1,8000 | -3,23% | 1,8000 | 1,8300 | 1,7800 | 21.024 | ,00 |
| 13/1/2014 | 1,8600 | -1,59% | 1,8900 | 1,9100 | 1,8300 | 13.570 | ,00 |
| 10/1/2014 | 1,8900 | 0,53% | 1,8600 | 1,9000 | 1,8500 | 59.325 | ,00 |
| 09/1/2014 | 1,8800 | -2,59% | 1,9300 | 1,9400 | 1,8700 | 36.197 | ,00 |
| 08/1/2014 | 1,9300 | 4,89% | 1,8500 | 1,9300 | 1,8200 | 70.733 | ,00 |
| 07/1/2014 | 1,8400 | 1,10% | 1,8400 | 1,8400 | 1,7600 | 63.506 | ,00 |
| 03/1/2014 | 1,8200 | 7,06% | 1,7100 | 1,8200 | 1,6800 | 36.761 | ,00 |
| 02/1/2014 | 1,7000 | 4,94% | 1,6400 | 1,7100 | 1,6400 | 5.552 | ,00 |
| 31/12/2013 | 1,6200 | 3,18% | 1,6000 | 1,6400 | 1,5700 | 23.670 | ,00 |
| 30/12/2013 | 1,5700 | -1,88% | 1,6200 | 1,6300 | 1,5700 | 25.396 | ,00 |
| 27/12/2013 | 1,6000 | 1,27% | 1,5600 | 1,6400 | 1,5600 | 94.085 | ,00 |
| 23/12/2013 | 1,5800 | -1,25% | 1,6000 | 1,6800 | 1,5300 | 147.108 | ,00 |
| 20/12/2013 | 1,6000 | -3,61% | 1,6700 | 1,6700 | 1,5800 | 22.182 | ,00 |
| 19/12/2013 | 1,6600 | 1,84% | 1,6400 | 1,6800 | 1,6300 | 266.499 | ,00 |
| 18/12/2013 | 1,6300 | 0,00% | 1,6200 | 1,6400 | 1,6200 | 17.013 | ,00 |
| 17/12/2013 | 1,6300 | -2,98% | 1,6500 | 1,6800 | 1,6200 | 19.905 | ,00 |
| 16/12/2013 | 1,6800 | 0,00% | 1,6700 | 1,7000 | 1,6500 | 10.561 | ,00 |
| 13/12/2013 | 1,6800 | -2,33% | 1,7400 | 1,7500 | 1,6800 | 75.038 | ,00 |
| 12/12/2013 | 1,7200 | 1,78% | 1,6900 | 1,7400 | 1,6700 | 29.445 | ,00 |
| 11/12/2013 | 1,6900 | -0,59% | 1,7000 | 1,7000 | 1,6700 | 19.703 | ,00 |
| 10/12/2013 | 1,7000 | 0,00% | 1,7000 | 1,7300 | 1,6800 | 27.986 | ,00 |
| 09/12/2013 | 1,7000 | -2,86% | 1,8000 | 1,8000 | 1,6700 | 40.378 | ,00 |
| 06/12/2013 | 1,7500 | 0,00% | 1,7500 | 1,7800 | 1,7500 | 6.155 | ,00 |
| 05/12/2013 | 1,7500 | -1,13% | 1,7800 | 1,8000 | 1,7500 | 15.549 | ,00 |
| 04/12/2013 | 1,7700 | -2,75% | 1,7900 | 1,8100 | 1,7500 | 26.537 | ,00 |
| 03/12/2013 | 1,8200 | -2,15% | 1,8700 | 1,8900 | 1,8000 | 31.360 | ,00 |
| 02/12/2013 | 1,8600 | 3,33% | 1,7600 | 1,8700 | 1,7600 | 154.922 | ,00 |
| 29/11/2013 | 1,8000 | 1,69% | 1,8000 | 1,8300 | 1,7800 | 15.035 | ,00 |
| 28/11/2013 | 1,7700 | -1,12% | 1,8000 | 1,8000 | 1,7300 | 24.079 | ,00 |
| 27/11/2013 | 1,7900 | -2,19% | 1,7900 | 1,8300 | 1,7800 | 12.361 | ,00 |
| 26/11/2013 | 1,8300 | -1,08% | 1,8500 | 1,8500 | 1,8100 | 5.951 | ,00 |
| 25/11/2013 | 1,8500 | -1,07% | 1,8800 | 1,9000 | 1,8400 | 38.920 | ,00 |
| 22/11/2013 | 1,8700 | 2,75% | 1,8500 | 1,8700 | 1,8000 | 7.240 | ,00 |
| 21/11/2013 | 1,8200 | 0,55% | 1,8400 | 1,8600 | 1,8200 | 6.855 | ,00 |
| 20/11/2013 | 1,8100 | -1,63% | 1,8200 | 1,8400 | 1,8000 | 11.265 | ,00 |
| 19/11/2013 | 1,8400 | -2,13% | 1,8600 | 1,8600 | 1,8300 | 9.050 | ,00 |
| 18/11/2013 | 1,8800 | -0,53% | 1,8900 | 1,8900 | 1,8600 | 6.084 | ,00 |
| 15/11/2013 | 1,8900 | -0,53% | 1,9000 | 1,9500 | 1,8400 | 29.555 | ,00 |
| 14/11/2013 | 1,9000 | 0,00% | 1,9000 | 1,9600 | 1,8800 | 137.091 | ,00 |
| 13/11/2013 | 1,9000 | -0,52% | 1,9100 | 1,9100 | 1,8300 | 18.129 | ,00 |
| 12/11/2013 | 1,9100 | 0,00% | 1,8900 | 1,9600 | 1,8500 | 28.808 | ,00 |
| 11/11/2013 | 1,9100 | 6,11% | 1,8000 | 1,9700 | 1,8000 | 100.645 | ,00 |
| 08/11/2013 | 1,8000 | -0,55% | 1,8300 | 1,8300 | 1,7700 | 22.345 | ,00 |
| 07/11/2013 | 1,8100 | 2,26% | 1,7700 | 1,8200 | 1,7600 | 11.202 | ,00 |
| 06/11/2013 | 1,7700 | 3,51% | 1,7200 | 1,8000 | 1,7200 | 22.180 | ,00 |
| 05/11/2013 | 1,7100 | -2,84% | 1,7600 | 1,7600 | 1,7100 | 19.325 | ,00 |
| 04/11/2013 | 1,7600 | -1,12% | 1,7500 | 1,8000 | 1,7500 | 18.086 | ,00 |
| 01/11/2013 | 1,7800 | 1,71% | 1,7800 | 1,8000 | 1,7600 | 18.440 | ,00 |
| 31/10/2013 | 1,7500 | 2,34% | 1,7500 | 1,7700 | 1,7100 | 20.999 | ,00 |
| 30/10/2013 | 1,7100 | -3,39% | 1,8000 | 1,8000 | 1,7000 | 31.279 | ,00 |
| 29/10/2013 | 1,7700 | -3,80% | 1,8000 | 1,8400 | 1,7300 | 19.039 | ,00 |
| 25/10/2013 | 1,8400 | 0,00% | 1,8400 | 1,8700 | 1,8000 | 26.392 | ,00 |
| 24/10/2013 | 1,8400 | 2,22% | 1,8200 | 1,8500 | 1,8000 | 7.482 | ,00 |
| 23/10/2013 | 1,8000 | -2,17% | 1,8400 | 1,8400 | 1,7600 | 14.283 | ,00 |
| 22/10/2013 | 1,8400 | 1,10% | 1,8200 | 1,8700 | 1,7900 | 22.307 | ,00 |
| 21/10/2013 | 1,8200 | 0,55% | 1,7700 | 1,8500 | 1,7600 | 40.635 | ,00 |
| 18/10/2013 | 1,8100 | 0,56% | 1,7600 | 1,8800 | 1,7600 | 45.759 | ,00 |
| 17/10/2013 | 1,8000 | 3,45% | 1,7300 | 1,8100 | 1,7300 | 14.491 | ,00 |
| 16/10/2013 | 1,7400 | -2,79% | 1,7700 | 1,7700 | 1,7300 | 1.952 | ,00 |
| 15/10/2013 | 1,7900 | 3,47% | 1,7300 | 1,8100 | 1,7300 | 24.059 | ,00 |
| 14/10/2013 | 1,7300 | -0,57% | 1,6900 | 1,7500 | 1,6900 | 12.395 | ,00 |
| 11/10/2013 | 1,7400 | -4,40% | 1,8300 | 1,8300 | 1,7300 | 16.201 | ,00 |
| 10/10/2013 | 1,8200 | 3,41% | 1,8500 | 1,8500 | 1,7800 | 14.245 | ,00 |
| 09/10/2013 | 1,7600 | -2,22% | 1,8000 | 1,8200 | 1,7600 | 9.549 | ,00 |
| 08/10/2013 | 1,8000 | -2,70% | 1,8800 | 1,8800 | 1,7700 | 13.202 | ,00 |
| 07/10/2013 | 1,8500 | 1,65% | 1,8500 | 1,8500 | 1,8000 | 8.667 | ,00 |
| 04/10/2013 | 1,8200 | 4,00% | 1,7500 | 1,8200 | 1,7200 | 39.161 | ,00 |
| 03/10/2013 | 1,7500 | 2,34% | 1,7000 | 1,7500 | 1,6600 | 14.231 | ,00 |
| 02/10/2013 | 1,7100 | -1,16% | 1,7400 | 1,7500 | 1,7100 | 2.859 | ,00 |
| 01/10/2013 | 1,7300 | 0,58% | 1,7800 | 1,7800 | 1,7300 | 8.063 | ,00 |
| 30/9/2013 | 1,7200 | -3,91% | 1,7900 | 1,8400 | 1,7100 | 86.111 | ,00 |
| 27/9/2013 | 1,7900 | 2,87% | 1,7500 | 1,8700 | 1,7100 | 62.436 | ,00 |
| 26/9/2013 | 1,7400 | 2,35% | 1,6600 | 1,7400 | 1,6600 | 24.912 | ,00 |
| 25/9/2013 | 1,7000 | 1,19% | 1,7400 | 1,7400 | 1,6500 | 13.417 | ,00 |
| 24/9/2013 | 1,6800 | -1,75% | 1,7300 | 1,7300 | 1,6700 | 11.808 | ,00 |
| 23/9/2013 | 1,7100 | -0,58% | 1,7500 | 1,7500 | 1,6600 | 2.352 | ,00 |
| 20/9/2013 | 1,7200 | 0,00% | 1,7400 | 1,7500 | 1,7200 | 113 | ,00 |
| 19/9/2013 | 1,7200 | 1,78% | 1,7200 | 1,7400 | 1,6900 | 12.573 | ,00 |
| 18/9/2013 | 1,6900 | 2,42% | 1,6900 | 1,7000 | 1,6400 | 19.198 | ,00 |
| 17/9/2013 | 1,6500 | 0,00% | 1,6800 | 1,6800 | 1,6200 | 21.226 | ,00 |
| 16/9/2013 | 1,6500 | 0,00% | 1,6500 | 1,6900 | 1,6300 | 27.332 | ,00 |
| 13/9/2013 | 1,6500 | 0,61% | 1,6400 | 1,6700 | 1,6200 | 11.458 | ,00 |
| 12/9/2013 | 1,6400 | -0,61% | 1,6100 | 1,6500 | 1,6100 | 5.074 | ,00 |
| 11/9/2013 | 1,6500 | -1,20% | 1,6900 | 1,6900 | 1,6100 | 1.353 | ,00 |
| 10/9/2013 | 1,6700 | 1,21% | 1,6500 | 1,6800 | 1,6200 | 55.591 | ,00 |
| 09/9/2013 | 1,6500 | 4,43% | 1,5800 | 1,6500 | 1,5800 | 31.175 | ,00 |
| 06/9/2013 | 1,5800 | 1,94% | 1,5800 | 1,6400 | 1,5500 | 35.541 | ,00 |
| 05/9/2013 | 1,5500 | -1,90% | 1,6000 | 1,6000 | 1,5400 | 5.300 | ,00 |
| 04/9/2013 | 1,5800 | 5,33% | 1,7600 | 1,7600 | 1,5800 | 60.067 | ,00 |
| 03/9/2013 | 1,5000 | 2,04% | 1,4700 | 1,5200 | 1,4700 | 37.581 | ,00 |
| 02/9/2013 | 1,4700 | 0,00% | 1,4700 | 1,4800 | 1,4600 | 4.220 | ,00 |
| 30/8/2013 | 1,4700 | 0,68% | 1,4700 | 1,4800 | 1,4400 | 15.311 | ,00 |
| 29/8/2013 | 1,4600 | 1,39% | 1,4600 | 1,4700 | 1,4500 | 3.263 | ,00 |
| 28/8/2013 | 1,4400 | 2,86% | 1,3900 | 1,4700 | 1,3900 | 18.420 | ,00 |
| 27/8/2013 | 1,4000 | -8,50% | 1,4600 | 1,4900 | 1,4000 | 74.002 | ,00 |
| 26/8/2013 | 1,5300 | -3,16% | 1,5300 | 1,5600 | 1,5200 | 12.410 | ,00 |
| 23/8/2013 | 1,5800 | 3,27% | 1,5300 | 1,5900 | 1,5300 | 4.150 | ,00 |
| 22/8/2013 | 1,5300 | 0,00% | 1,5100 | 1,5300 | 1,4700 | 7.042 | ,00 |
| 21/8/2013 | 1,5300 | -1,29% | 1,5700 | 1,5700 | 1,5100 | 8.292 | ,00 |
| 20/8/2013 | 1,5500 | -1,27% | 1,5600 | 1,6000 | 1,5300 | 2.138 | ,00 |
| 19/8/2013 | 1,5700 | -4,85% | 1,6100 | 1,6100 | 1,5700 | 3.200 | ,00 |
| 16/8/2013 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6000 | 5.110 | ,00 |
| 14/8/2013 | 1,6500 | 1,23% | 1,6300 | 1,6500 | 1,6000 | 4.290 | ,00 |
| 13/8/2013 | 1,6300 | -1,81% | 1,6400 | 1,6800 | 1,6300 | 8.507 | ,00 |
| 12/8/2013 | 1,6600 | -0,60% | 1,6500 | 1,6700 | 1,6200 | 7.970 | ,00 |
| 09/8/2013 | 1,6700 | -0,60% | 1,6300 | 1,6700 | 1,6300 | 305 | ,00 |
| 08/8/2013 | 1,6800 | 0,60% | 1,6400 | 1,6800 | 1,6400 | 2.900 | ,00 |
| 07/8/2013 | 1,6700 | -1,76% | 1,6900 | 1,6900 | 1,6400 | 5.300 | ,00 |
| 06/8/2013 | 1,7000 | 0,00% | 1,7000 | 1,7300 | 1,7000 | 16.990 | ,00 |
| 05/8/2013 | 1,7000 | 1,80% | 1,6800 | 1,7000 | 1,6400 | 1.670 | ,00 |
| 02/8/2013 | 1,6700 | 0,60% | 1,6600 | 1,7000 | 1,6300 | 12.860 | ,00 |
| 01/8/2013 | 1,6600 | 0,00% | 1,6700 | 1,6800 | 1,6600 | 3.000 | ,00 |
| 31/7/2013 | 1,6600 | 2,47% | 1,6400 | 1,6600 | 1,6400 | 2.000 | ,00 |
| 30/7/2013 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 29/7/2013 | 1,6200 | -0,61% | 1,6400 | 1,6400 | 1,6000 | 13.430 | ,00 |
| 26/7/2013 | 1,6300 | 4,49% | 1,5800 | 1,6400 | 1,5800 | 3.625 | ,00 |
| 25/7/2013 | 1,5600 | -1,89% | 1,5600 | 1,5600 | 1,5600 | 155 | ,00 |
| 24/7/2013 | 1,5900 | -1,24% | 1,6300 | 1,6400 | 1,5700 | 3.926 | ,00 |
| 23/7/2013 | 1,6100 | 0,63% | 1,6000 | 1,6200 | 1,5300 | 15.210 | ,00 |
| 22/7/2013 | 1,6000 | 0,00% | 1,5800 | 1,6000 | 1,5800 | 669 | ,00 |
| 19/7/2013 | 1,6000 | 0,00% | 1,6000 | 1,6300 | 1,6000 | 2.003 | ,00 |
| 18/7/2013 | 1,6000 | 1,27% | 1,5800 | 1,6000 | 1,5500 | 1.972 | ,00 |
| 17/7/2013 | 1,5800 | 0,64% | 1,6000 | 1,6000 | 1,5500 | 879 | ,00 |
| 16/7/2013 | 1,5700 | 0,00% | 1,5500 | 1,5700 | 1,5200 | 3.803 | ,00 |
| 15/7/2013 | 1,5700 | -2,48% | 1,6000 | 1,6000 | 1,5300 | 7.551 | ,00 |
| 12/7/2013 | 1,6100 | 0,00% | 1,5400 | 1,6100 | 1,5000 | 8.991 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| 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 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|