| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)
7,2000 €
-0,0400 (-0,55%)
- Άνοιγμα 7,2800
- Υψηλό 7,3200
- Χαμηλό 7,1800
- Όγκος 1.985
- Τζίρος 14.443 €
- Πράξεις 28
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/9/2014 | 20,6130 | -0,93% | 20,6130 | 20,6130 | 20,6130 | 5 | ,00 |
| 25/9/2014 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 24/9/2014 | 20,8060 | -0,92% | 20,8060 | 20,8060 | 20,8060 | 1 | ,00 |
| 23/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 22/9/2014 | 21,0000 | 0,93% | 21,0000 | 21,0000 | 21,0000 | 1 | ,00 |
| 19/9/2014 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 18/9/2014 | 20,8060 | -0,92% | 20,8060 | 20,8060 | 20,8060 | 29 | ,00 |
| 17/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 16/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 15/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 12/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 16 | ,00 |
| 11/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 86 | ,00 |
| 10/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 7 | ,00 |
| 09/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 1 | ,00 |
| 08/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 05/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 04/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 03/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 02/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 01/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 8 | ,00 |
| 29/8/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 1 | ,00 |
| 28/8/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 21 | ,00 |
| 27/8/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 14 | ,00 |
| 26/8/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 25/8/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 22/8/2014 | 21,0000 | -1,41% | 21,0000 | 21,0000 | 21,0000 | 2 | ,00 |
| 21/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | ,00 | |
| 20/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | ,00 | |
| 19/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | ,00 | |
| 18/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | 9 | ,00 |
| 14/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | ,00 | |
| 13/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | ,00 | |
| 12/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | ,00 | |
| 11/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | 7 | ,00 |
| 08/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | ,00 | |
| 07/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | ,00 | |
| 06/8/2014 | 21,3000 | -6,26% | 21,3000 | 21,3000 | 21,3000 | 7 | ,00 |
| 05/8/2014 | 22,7230 | 0,00% | 22,7230 | 22,7230 | 22,7230 | ,00 | |
| 04/8/2014 | 22,7230 | -1,22% | 21,4550 | 22,7230 | 21,3000 | 22 | ,00 |
| 01/8/2014 | 23,0030 | 3,35% | 23,0030 | 23,0030 | 23,0030 | 1 | ,00 |
| 31/7/2014 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 30/7/2014 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 29/7/2014 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 28/7/2014 | 22,2580 | -1,83% | 22,6740 | 22,6740 | 22,2580 | 53 | ,00 |
| 25/7/2014 | 22,6740 | 0,00% | 22,6740 | 22,6740 | 22,6740 | ,00 | |
| 24/7/2014 | 22,6740 | 6,45% | 22,6740 | 22,6740 | 22,6740 | 5 | ,00 |
| 23/7/2014 | 21,3000 | -1,74% | 21,3000 | 21,3000 | 21,3000 | 833 | ,00 |
| 22/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 21/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 18/7/2014 | 21,6770 | 0,00% | 22,6740 | 22,6740 | 21,6770 | 12 | ,00 |
| 17/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 16/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 15/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 14/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 11/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 10/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 09/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 08/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 07/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 04/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | 6 | ,00 |
| 03/7/2014 | 21,6770 | -0,45% | 21,6770 | 21,6770 | 21,6770 | 32 | ,00 |
| 02/7/2014 | 21,7740 | 0,45% | 21,6770 | 22,0650 | 21,6770 | 5 | ,00 |
| 01/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | 22 | ,00 |
| 30/6/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | 2 | ,00 |
| 27/6/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | 207 | ,00 |
| 26/6/2014 | 21,6770 | -1,76% | 21,6770 | 21,6770 | 21,6770 | 41 | ,00 |
| 25/6/2014 | 22,0650 | 1,65% | 21,6770 | 22,0650 | 21,6770 | 11 | ,00 |
| 24/6/2014 | 21,7070 | 0,00% | 21,7070 | 21,7070 | 21,7070 | ,00 | |
| 23/6/2014 | 21,7070 | 0,00% | 21,7070 | 21,7070 | 21,7070 | ,00 | |
| 20/6/2014 | 21,7070 | -4,14% | 21,7070 | 21,7070 | 21,7070 | 9 | ,00 |
| 19/6/2014 | 22,6450 | 9,70% | 22,6450 | 22,6450 | 22,6450 | 1 | ,00 |
| 18/6/2014 | 20,6420 | 0,14% | 20,6130 | 20,6420 | 20,6130 | 13 | ,00 |
| 17/6/2014 | 20,6130 | 0,00% | 20,6130 | 20,6130 | 20,6130 | ,00 | |
| 16/6/2014 | 20,6130 | 0,00% | 20,6130 | 20,6130 | 20,6130 | ,00 | |
| 13/6/2014 | 20,6130 | 0,00% | 20,6130 | 20,6130 | 20,6130 | ,00 | |
| 12/6/2014 | 20,6130 | 0,00% | 20,6130 | 20,6130 | 20,6130 | ,00 | |
| 11/6/2014 | 20,6130 | -3,62% | 20,6130 | 20,6130 | 20,6130 | 8 | ,00 |
| 10/6/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | 19 | ,00 |
| 06/6/2014 | 21,3870 | -1,34% | 21,3870 | 21,3870 | 21,3870 | 10 | ,00 |
| 05/6/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 04/6/2014 | 21,6770 | 1,36% | 21,6770 | 21,6770 | 21,6770 | 10 | ,00 |
| 03/6/2014 | 21,3870 | -0,23% | 21,3870 | 21,3870 | 21,3870 | 26 | ,00 |
| 02/6/2014 | 21,4360 | 0,23% | 21,4360 | 21,4360 | 21,4360 | 5 | ,00 |
| 30/5/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | 3 | ,00 |
| 29/5/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | ,00 | |
| 28/5/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | 207 | ,00 |
| 27/5/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | ,00 | |
| 26/5/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | ,00 | |
| 23/5/2014 | 21,3870 | 0,00% | 21,7740 | 21,7740 | 21,3870 | 70 | ,00 |
| 22/5/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | ,00 | |
| 21/5/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | ,00 | |
| 20/5/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | ,00 | |
| 19/5/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | 21 | ,00 |
| 16/5/2014 | 21,3870 | 0,00% | 21,4450 | 21,4450 | 21,3870 | 10 | ,00 |
| 15/5/2014 | 21,3870 | 0,00% | 21,3870 | 22,9060 | 21,3870 | 81 | ,00 |
| 14/5/2014 | 21,3870 | -2,00% | 21,3870 | 21,3870 | 21,3870 | 7 | ,00 |
| 13/5/2014 | 21,8230 | 0,00% | 21,8230 | 21,8230 | 21,8230 | ,00 | |
| 12/5/2014 | 21,8230 | 0,00% | 21,8230 | 21,8230 | 21,8230 | ,00 | |
| 09/5/2014 | 21,8230 | 0,00% | 21,8230 | 21,8230 | 21,8230 | ,00 | |
| 08/5/2014 | 21,8230 | 0,00% | 21,8230 | 21,8230 | 21,8230 | ,00 | |
| 07/5/2014 | 21,8230 | 0,00% | 21,8230 | 21,8230 | 21,8230 | 3 | ,00 |
| 06/5/2014 | 21,8230 | 0,00% | 21,8230 | 21,8230 | 21,8230 | ,00 | |
| 05/5/2014 | 21,8230 | 0,09% | 21,8320 | 21,8320 | 21,8230 | 62 | ,00 |
| 02/5/2014 | 21,8030 | -6,09% | 21,8030 | 21,8030 | 21,8030 | 3 | ,00 |
| 30/4/2014 | 23,2160 | 0,00% | 23,2160 | 23,2160 | 23,2160 | ,00 | |
| 29/4/2014 | 23,2160 | 0,00% | 23,2160 | 23,2160 | 23,2160 | ,00 | |
| 28/4/2014 | 23,2160 | 2,96% | 23,2160 | 23,2160 | 23,2160 | 1 | ,00 |
| 25/4/2014 | 22,5480 | -0,43% | 22,5480 | 22,5480 | 22,5480 | 8 | ,00 |
| 24/4/2014 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 23/4/2014 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 22/4/2014 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 17/4/2014 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 16/4/2014 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 15/4/2014 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 14/4/2014 | 22,6450 | -2,46% | 22,6450 | 22,6450 | 22,6450 | 103 | ,00 |
| 11/4/2014 | 23,2160 | 2,52% | 23,2160 | 23,2160 | 23,2160 | 3 | ,00 |
| 10/4/2014 | 22,6450 | -0,04% | 22,6450 | 22,6450 | 22,6450 | 7 | ,00 |
| 09/4/2014 | 22,6550 | 0,00% | 22,6550 | 22,6550 | 22,6550 | ,00 | |
| 08/4/2014 | 22,6550 | 0,00% | 22,6550 | 22,6550 | 22,6550 | ,00 | |
| 07/4/2014 | 22,6550 | 0,00% | 22,6550 | 22,6550 | 22,6550 | ,00 | |
| 04/4/2014 | 22,6550 | 1,74% | 23,0320 | 23,0710 | 22,6450 | 274 | ,00 |
| 03/4/2014 | 22,2680 | 0,00% | 22,2680 | 22,2680 | 22,2680 | ,00 | |
| 02/4/2014 | 22,2680 | 0,48% | 22,1610 | 22,2680 | 22,1610 | 6 | ,00 |
| 01/4/2014 | 22,1610 | 0,00% | 22,1610 | 22,1610 | 22,1610 | 14 | ,00 |
| 31/3/2014 | 22,1610 | -0,44% | 22,2580 | 22,2580 | 22,1610 | 334 | ,00 |
| 28/3/2014 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 27/3/2014 | 22,2580 | -3,36% | 22,2580 | 22,2580 | 22,2580 | 4 | ,00 |
| 26/3/2014 | 23,0320 | 0,00% | 23,0320 | 23,0320 | 23,0320 | ,00 | |
| 24/3/2014 | 23,0320 | 5,78% | 21,8710 | 23,1290 | 21,8710 | 214 | ,00 |
| 21/3/2014 | 21,7740 | 0,00% | 21,7740 | 22,6450 | 21,7740 | 13 | ,00 |
| 20/3/2014 | 21,7740 | 0,00% | 21,7740 | 21,7740 | 21,7740 | 93 | ,00 |
| 19/3/2014 | 21,7740 | -0,09% | 21,7740 | 22,6450 | 21,7740 | 80 | ,00 |
| 18/3/2014 | 21,7930 | 2,36% | 21,7740 | 22,2580 | 21,7740 | 111 | ,00 |
| 17/3/2014 | 21,2900 | 0,00% | 21,2900 | 21,2900 | 21,2900 | ,00 | |
| 14/3/2014 | 21,2900 | 2,33% | 22,0450 | 22,0650 | 21,2900 | 115 | ,00 |
| 13/3/2014 | 20,8060 | 2,28% | 20,8060 | 20,8060 | 20,8060 | 3 | ,00 |
| 12/3/2014 | 20,3420 | 0,00% | 20,3420 | 20,3420 | 20,3420 | ,00 | |
| 11/3/2014 | 20,3420 | -4,45% | 20,3420 | 20,3420 | 20,3420 | 3 | ,00 |
| 10/3/2014 | 21,2900 | 0,00% | 21,2900 | 21,2900 | 21,2900 | ,00 | |
| 07/3/2014 | 21,2900 | 2,56% | 21,1940 | 21,2900 | 21,1940 | 62 | ,00 |
| 06/3/2014 | 20,7580 | 0,00% | 20,7580 | 20,7580 | 20,7580 | ,00 | |
| 05/3/2014 | 20,7580 | 0,00% | 20,7580 | 20,7580 | 20,7580 | ,00 | |
| 04/3/2014 | 20,7580 | 0,00% | 20,7580 | 20,7580 | 20,7580 | ,00 | |
| 28/2/2014 | 20,7580 | 3,62% | 20,7580 | 20,7580 | 20,7580 | 103 | ,00 |
| 27/2/2014 | 20,0320 | -4,03% | 20,0320 | 20,0420 | 20,0320 | 20 | ,00 |
| 26/2/2014 | 20,8740 | 4,20% | 20,0420 | 20,9420 | 20,0420 | 109 | ,00 |
| 25/2/2014 | 20,0320 | 0,00% | 20,0320 | 20,0320 | 20,0320 | 24 | ,00 |
| 24/2/2014 | 20,0320 | 0,00% | 20,0520 | 20,0520 | 20,0320 | 224 | ,00 |
| 21/2/2014 | 20,0320 | 0,00% | 20,0320 | 20,0320 | 20,0320 | 168 | ,00 |
| 20/2/2014 | 20,0320 | -5,48% | 20,0420 | 20,0420 | 20,0320 | 103 | ,00 |
| 19/2/2014 | 21,1940 | 4,29% | 21,1840 | 21,1940 | 21,1840 | 31 | ,00 |
| 18/2/2014 | 20,3230 | 1,75% | 19,9940 | 20,3230 | 19,9940 | 7 | ,00 |
| 17/2/2014 | 19,9740 | 0,00% | 19,9740 | 19,9740 | 19,9740 | 17 | ,00 |
| 14/2/2014 | 19,9740 | 0,00% | 19,9740 | 19,9740 | 19,9740 | ,00 | |
| 13/2/2014 | 19,9740 | 0,00% | 19,9740 | 19,9740 | 19,9740 | ,00 | |
| 12/2/2014 | 19,9740 | 0,00% | 19,9740 | 19,9740 | 19,9740 | ,00 | |
| 11/2/2014 | 19,9740 | 0,15% | 19,9450 | 19,9740 | 19,9450 | 16 | ,00 |
| 10/2/2014 | 19,9450 | -2,78% | 19,9360 | 21,2900 | 19,9360 | 213 | ,00 |
| 07/2/2014 | 20,5160 | 2,42% | 20,1390 | 20,5160 | 20,1390 | 3 | ,00 |
| 06/2/2014 | 20,0320 | -1,90% | 19,9360 | 20,0320 | 19,9360 | 8 | ,00 |
| 05/2/2014 | 20,4190 | -5,80% | 19,8390 | 20,4190 | 19,8390 | 331 | ,00 |
| 04/2/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 03/2/2014 | 21,6770 | 9,80% | 19,7520 | 21,6770 | 19,7520 | 23 | ,00 |
| 31/1/2014 | 19,7420 | 0,00% | 19,7420 | 19,7420 | 19,7420 | ,00 | |
| 30/1/2014 | 19,7420 | -0,49% | 19,7420 | 19,7420 | 19,7420 | 5 | ,00 |
| 29/1/2014 | 19,8390 | 0,00% | 19,8390 | 19,8390 | 19,8390 | 1 | ,00 |
| 28/1/2014 | 19,8390 | 0,00% | 19,8390 | 19,8390 | 19,8390 | 207 | ,00 |
| 27/1/2014 | 19,8390 | 0,00% | 19,8390 | 19,8390 | 19,8390 | ,00 | |
| 24/1/2014 | 19,8390 | 0,00% | 19,8390 | 19,8390 | 19,8390 | 1.067 | ,00 |
| 23/1/2014 | 19,8390 | 0,39% | 19,7710 | 19,8390 | 19,7710 | 16 | ,00 |
| 22/1/2014 | 19,7610 | 0,00% | 19,7610 | 19,7610 | 19,7610 | ,00 | |
| 21/1/2014 | 19,7610 | 0,00% | 19,7610 | 19,7610 | 19,7610 | 23 | ,00 |
| 20/1/2014 | 19,7610 | 0,34% | 19,7610 | 19,7610 | 19,7610 | 1 | ,00 |
| 17/1/2014 | 19,6940 | -7,50% | 19,6940 | 19,6940 | 19,6940 | 2 | ,00 |
| 16/1/2014 | 21,2900 | 8,69% | 19,5870 | 21,2900 | 19,5870 | 104 | ,00 |
| 15/1/2014 | 19,5870 | 0,05% | 19,6070 | 19,6070 | 19,5870 | 22 | ,00 |
| 14/1/2014 | 19,5770 | 0,45% | 19,5770 | 19,5770 | 19,5770 | 8 | ,00 |
| 13/1/2014 | 19,4900 | -7,62% | 19,4900 | 19,4900 | 19,4900 | 1 | ,00 |
| 10/1/2014 | 21,0970 | 0,00% | 21,0000 | 21,0970 | 21,0000 | 217 | ,00 |
| 09/1/2014 | 21,0970 | 0,00% | 21,0970 | 21,0970 | 21,0970 | ,00 | |
| 08/1/2014 | 21,0970 | 8,57% | 21,0970 | 21,0970 | 21,0970 | 5 | ,00 |
| 07/1/2014 | 19,4320 | 0,00% | 19,4320 | 19,4320 | 19,4320 | ,00 | |
| 03/1/2014 | 19,4320 | 0,00% | 19,4320 | 19,4320 | 19,4320 | ,00 | |
| 02/1/2014 | 19,4320 | 0,00% | 19,4320 | 19,4320 | 19,4320 | ,00 | |
| 31/12/2013 | 19,4320 | 0,35% | 19,4320 | 19,4320 | 19,4320 | 14 | ,00 |
| 30/12/2013 | 19,3640 | -4,72% | 19,3640 | 19,3640 | 19,3640 | 5 | ,00 |
| 27/12/2013 | 20,3230 | 4,95% | 19,3640 | 21,3000 | 19,3640 | 138 | ,00 |
| 23/12/2013 | 19,3640 | 0,05% | 19,3640 | 19,3640 | 19,3640 | 8 | ,00 |
| 20/12/2013 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | 1 | ,00 |
| 19/12/2013 | 19,3550 | -2,48% | 19,8480 | 19,8480 | 19,3550 | 214 | ,00 |
| 18/12/2013 | 19,8480 | 0,00% | 19,8480 | 19,8480 | 19,8480 | 10 | ,00 |
| 17/12/2013 | 19,8480 | -0,05% | 19,8480 | 19,8480 | 19,8480 | 44 | ,00 |
| 16/12/2013 | 19,8580 | 0,05% | 19,8580 | 19,8580 | 19,8580 | 1 | ,00 |
| 13/12/2013 | 19,8480 | 0,00% | 19,8480 | 19,8480 | 19,8480 | 57 | ,00 |
| 12/12/2013 | 19,8480 | 0,00% | 19,8480 | 19,8480 | 19,8480 | 2 | ,00 |
| 11/12/2013 | 19,8480 | 0,00% | 19,8480 | 19,8480 | 19,8480 | 21 | ,00 |
| 10/12/2013 | 19,8480 | 0,00% | 19,8480 | 19,8480 | 19,8480 | 3 | ,00 |
| 09/12/2013 | 19,8480 | 0,94% | 19,8480 | 19,8480 | 19,8480 | 3 | ,00 |
| 06/12/2013 | 19,6640 | 0,00% | 19,6640 | 19,6640 | 19,6640 | ,00 | |
| 05/12/2013 | 19,6640 | 0,19% | 19,6640 | 19,6640 | 19,6640 | 61 | ,00 |
| 04/12/2013 | 19,6260 | -5,67% | 19,6260 | 19,6260 | 19,6260 | 3 | ,00 |
| 03/12/2013 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 02/12/2013 | 20,8060 | -0,79% | 19,5580 | 20,8060 | 19,5580 | 82 | ,00 |
| 29/11/2013 | 20,9710 | 0,00% | 20,9710 | 20,9710 | 20,9710 | ,00 | |
| 28/11/2013 | 20,9710 | 0,00% | 20,9710 | 20,9710 | 20,9710 | ,00 | |
| 27/11/2013 | 20,9710 | 8,19% | 20,9710 | 20,9710 | 20,9710 | 10 | ,00 |
| 26/11/2013 | 19,3840 | 0,00% | 19,3840 | 19,3840 | 19,3840 | 8 | ,00 |
| 25/11/2013 | 19,3840 | 0,10% | 19,3840 | 19,3840 | 19,3840 | 7 | ,00 |
| 22/11/2013 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 21/11/2013 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 20/11/2013 | 19,3640 | -0,75% | 19,4130 | 19,4130 | 19,3640 | 44 | ,00 |
| 19/11/2013 | 19,5100 | 0,00% | 19,5100 | 19,5100 | 19,5100 | ,00 | |
| 18/11/2013 | 19,5100 | 0,00% | 19,5100 | 19,5100 | 19,5100 | ,00 | |
| 15/11/2013 | 19,5100 | 0,75% | 19,4130 | 20,9710 | 19,3640 | 25 | ,00 |
| 14/11/2013 | 19,3640 | -8,13% | 20,3230 | 20,3230 | 19,3640 | 10 | ,00 |
| 13/11/2013 | 21,0770 | 0,00% | 21,0770 | 21,0770 | 21,0770 | ,00 | |
| 12/11/2013 | 21,0770 | 0,00% | 21,0770 | 21,0770 | 21,0770 | ,00 | |
| 11/11/2013 | 21,0770 | 0,00% | 21,0770 | 21,0770 | 21,0770 | ,00 | |
| 08/11/2013 | 21,0770 | 0,00% | 21,0770 | 21,0770 | 21,0770 | ,00 | |
| 07/11/2013 | 21,0770 | 0,00% | 21,0770 | 21,0770 | 21,0770 | ,00 | |
| 06/11/2013 | 21,0770 | 0,00% | 21,0770 | 21,0770 | 21,0770 | ,00 | |
| 05/11/2013 | 21,0770 | 0,00% | 21,0770 | 21,0770 | 21,0770 | ,00 | |
| 04/11/2013 | 21,0770 | 3,76% | 21,0770 | 21,0770 | 21,0770 | 1 | ,00 |
| 01/11/2013 | 20,3130 | 4,95% | 19,3550 | 20,3130 | 19,3550 | 45 | ,00 |
| 31/10/2013 | 19,3550 | 0,50% | 19,3550 | 19,3550 | 19,3550 | 1 | ,00 |
| 30/10/2013 | 19,2580 | -0,50% | 19,2580 | 19,2580 | 19,2580 | 4 | ,00 |
| 29/10/2013 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | 2 | ,00 |
| 25/10/2013 | 19,3550 | -8,17% | 19,3550 | 19,3550 | 19,3550 | 4 | ,00 |
| 24/10/2013 | 21,0770 | 9,39% | 20,3130 | 21,0770 | 20,3130 | 23 | ,00 |
| 23/10/2013 | 19,2680 | 0,05% | 19,3550 | 19,3550 | 19,2680 | 27 | ,00 |
| 22/10/2013 | 19,2580 | -4,33% | 19,2580 | 19,2580 | 19,2580 | 3 | ,00 |
| 21/10/2013 | 20,1290 | 0,24% | 19,8390 | 20,1290 | 19,8390 | 153 | ,00 |
| 18/10/2013 | 20,0810 | 6,58% | 18,9190 | 20,0810 | 18,9190 | 7 | ,00 |
| 17/10/2013 | 18,8420 | 0,00% | 18,8420 | 18,8420 | 18,8420 | 3 | ,00 |
| 16/10/2013 | 18,8420 | -4,89% | 18,8420 | 18,8420 | 18,8420 | 1 | ,00 |
| 15/10/2013 | 19,8100 | 5,52% | 18,8710 | 19,8390 | 18,8320 | 93 | ,00 |
| 14/10/2013 | 18,7740 | 0,00% | 18,7740 | 18,7740 | 18,7740 | 2 | ,00 |
| 11/10/2013 | 18,7740 | -5,23% | 18,7930 | 18,8710 | 18,7740 | 15.973 | ,00 |
| 10/10/2013 | 19,8100 | 2,61% | 19,8100 | 19,8100 | 19,8100 | 1 | ,00 |
| 09/10/2013 | 19,3060 | 6,91% | 19,4520 | 19,4520 | 18,1260 | 177 | ,00 |
| 08/10/2013 | 18,0580 | -6,70% | 18,0580 | 18,0580 | 18,0580 | 1 | ,00 |
| 07/10/2013 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 04/10/2013 | 19,3550 | 7,18% | 19,5390 | 19,5390 | 19,3550 | 10 | ,00 |
| 03/10/2013 | 18,0580 | -6,46% | 18,0580 | 18,0580 | 18,0580 | 11 | ,00 |
| 02/10/2013 | 19,3060 | -0,25% | 18,0390 | 19,3060 | 18,0390 | 16 | ,00 |
| 01/10/2013 | 19,3550 | 7,47% | 19,3550 | 19,3550 | 19,3550 | 47 | ,00 |
| 30/9/2013 | 18,0100 | -2,05% | 17,9610 | 18,0100 | 17,9610 | 4 | ,00 |
| 27/9/2013 | 18,3870 | -4,04% | 17,7100 | 18,3870 | 17,7100 | 23 | ,00 |
| 26/9/2013 | 19,1610 | 0,00% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 25/9/2013 | 19,1610 | 0,00% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 24/9/2013 | 19,1610 | 9,03% | 19,1610 | 19,1610 | 19,1610 | 528 | ,00 |
| 23/9/2013 | 17,5740 | 0,00% | 17,5740 | 17,5740 | 17,5740 | ,00 | |
| 20/9/2013 | 17,5740 | 0,00% | 17,5740 | 17,5740 | 17,5740 | ,00 | |
| 19/9/2013 | 17,5740 | 0,44% | 17,5740 | 17,5740 | 17,5740 | 1 | ,00 |
| 18/9/2013 | 17,4970 | 0,17% | 17,4970 | 17,4970 | 17,4970 | 3 | ,00 |
| 17/9/2013 | 17,4680 | -1,95% | 17,4680 | 17,4680 | 17,4680 | 7 | ,00 |
| 16/9/2013 | 17,8160 | 0,43% | 17,9230 | 17,9230 | 17,8160 | 34 | ,00 |
| 13/9/2013 | 17,7390 | -3,27% | 17,7390 | 17,7390 | 17,7390 | 1 | ,00 |
| 12/9/2013 | 18,3390 | 0,00% | 18,3390 | 18,3390 | 18,3390 | ,00 | |
| 11/9/2013 | 18,3390 | -5,11% | 18,3390 | 18,3390 | 18,3390 | 52 | ,00 |
| 10/9/2013 | 19,3260 | 6,73% | 18,8900 | 19,3550 | 18,3390 | 119 | ,00 |
| 09/9/2013 | 18,1070 | -7,37% | 18,1070 | 18,1070 | 18,1070 | 17 | ,00 |
| 06/9/2013 | 19,5480 | 0,00% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 05/9/2013 | 19,5480 | 0,00% | 19,5480 | 19,5480 | 19,5480 | 5 | ,00 |
| 04/9/2013 | 19,5480 | 0,00% | 19,5480 | 19,5480 | 19,5480 | 5 | ,00 |
| 03/9/2013 | 19,5480 | 0,00% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 02/9/2013 | 19,5480 | -2,18% | 19,5580 | 19,5580 | 19,5480 | 17 | ,00 |
| 30/8/2013 | 19,9840 | -6,13% | 19,9360 | 19,9840 | 19,9360 | 6 | ,00 |
| 29/8/2013 | 21,2900 | 0,00% | 21,2900 | 21,2900 | 21,2900 | ,00 | |
| 28/8/2013 | 21,2900 | -1,35% | 20,1290 | 21,2900 | 20,1290 | 30 | ,00 |
| 27/8/2013 | 21,5810 | -0,89% | 21,5810 | 21,5810 | 21,5810 | 10 | ,00 |
| 26/8/2013 | 21,7740 | 9,97% | 21,7740 | 21,7740 | 21,7740 | 10 | ,00 |
| 23/8/2013 | 19,8000 | 8,77% | 20,0230 | 20,0230 | 18,2230 | 104 | ,00 |
| 22/8/2013 | 18,2030 | 10,00% | 18,2030 | 18,2030 | 18,2030 | 43 | ,00 |
| 21/8/2013 | 16,5480 | -9,62% | 16,5480 | 16,5480 | 16,5480 | 3 | ,00 |
| 20/8/2013 | 18,3100 | 0,11% | 18,3100 | 18,3100 | 18,3100 | 8 | ,00 |
| 19/8/2013 | 18,2900 | -10,00% | 18,2900 | 18,2900 | 18,2900 | 1 | ,00 |
| 16/8/2013 | 20,3230 | 9,95% | 16,6450 | 20,3230 | 16,6450 | 73 | ,00 |
| 14/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | ,00 | |
| 13/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | 2 | ,00 |
| 12/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | ,00 | |
| 09/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | ,00 | |
| 08/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | ,00 | |
| 07/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | 3 | ,00 |
| 06/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | 1 | ,00 |
| 05/8/2013 | 18,4840 | -9,05% | 18,4840 | 18,4840 | 18,4840 | 2 | ,00 |
| 02/8/2013 | 20,3230 | 0,00% | 20,3230 | 20,3230 | 20,3230 | ,00 | |
| 01/8/2013 | 20,3230 | -2,32% | 20,3230 | 20,3230 | 20,3230 | 31 | ,00 |
| 31/7/2013 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 30/7/2013 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 29/7/2013 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 26/7/2013 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 25/7/2013 | 20,8060 | 0,00% | 19,3550 | 20,8060 | 19,3550 | 2 | ,00 |
| 24/7/2013 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 23/7/2013 | 20,8060 | -4,02% | 21,6680 | 21,6680 | 20,8060 | 4 | ,00 |
| 22/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 19/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 18/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 17/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 16/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|