| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | -0,1600 | 67.225.565 |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | -0,0500 | 4.699 |
| ΛΑΜΨΑ | 45,2000 | -3,42 % | -1,6000 | 580 |
| ΕΚΤΕΡ | 3,5800 | -3,24 % | -0,1200 | 118.207 |
| ΔΡΟΜΕ | 0,3700 | -3,14 % | -0,0120 | 3.971 |
| ΟΤΟΕΛ | 11,7600 | -2,97 % | -0,3600 | 23.345 |
| ΦΑΙΣ | 3,3400 | -2,34 % | -0,0800 | 53.169 |
| ΑΒΕ | 0,5060 | -2,32 % | -0,0120 | 35.300 |
| ΤΖΚΑ | 1,3150 | -2,23 % | -0,0300 | 3.867 |
| ΜΑΘΙΟ | 0,9800 | -2,00 % | -0,0200 | 3.310 |
Συνεχης ενημερωση
ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)
7,8400 €
-0,0200 (-0,25%)
- Άνοιγμα 7,8000
- Υψηλό 7,8600
- Χαμηλό 7,8000
- Όγκος 2.348
- Τζίρος 18.411 €
- Πράξεις 19
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/1/2015 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 07/1/2015 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 05/1/2015 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 02/1/2015 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 31/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 30/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 29/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 23/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 22/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 19/12/2014 | 16,7710 | 0,00% | 15,7360 | 16,7710 | 15,7360 | 10 | ,00 |
| 18/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 17/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 16/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 15/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 12/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 11/12/2014 | 16,7710 | 0,00% | 16,7810 | 16,7810 | 16,7710 | 17 | ,00 |
| 10/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 09/12/2014 | 16,7710 | -7,67% | 16,7710 | 16,7710 | 16,7710 | 1 | ,00 |
| 08/12/2014 | 18,1650 | 0,00% | 18,1650 | 18,1650 | 18,1650 | ,00 | |
| 05/12/2014 | 18,1650 | 8,31% | 16,7710 | 18,1650 | 16,7710 | 69 | ,00 |
| 04/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | 14 | ,00 |
| 03/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | ,00 | |
| 02/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | 3 | ,00 |
| 01/12/2014 | 16,7710 | 0,00% | 16,7710 | 16,7710 | 16,7710 | 3 | ,00 |
| 28/11/2014 | 16,7710 | -5,15% | 16,9360 | 16,9360 | 16,7710 | 5 | ,00 |
| 27/11/2014 | 17,6810 | 0,00% | 17,6810 | 17,6810 | 17,6810 | 10 | ,00 |
| 26/11/2014 | 17,6810 | 0,00% | 17,6810 | 17,6810 | 17,6810 | ,00 | |
| 25/11/2014 | 17,6810 | -3,99% | 17,6810 | 17,6810 | 17,6810 | 3 | ,00 |
| 24/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 21/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 20/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | 12 | ,00 |
| 19/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 18/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 17/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 14/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | 1 | ,00 |
| 13/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 12/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 11/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 10/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 07/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 06/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | 3 | ,00 |
| 05/11/2014 | 18,4160 | 0,00% | 18,4160 | 18,4160 | 18,4160 | ,00 | |
| 04/11/2014 | 18,4160 | -4,90% | 18,4160 | 18,4160 | 18,4160 | 2 | ,00 |
| 03/11/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 31/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 30/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 29/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 27/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 24/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 23/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 22/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 21/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 20/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 17/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 16/10/2014 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 15/10/2014 | 19,3640 | -0,05% | 19,3640 | 19,9360 | 19,3640 | 123 | ,00 |
| 14/10/2014 | 19,3740 | -12,20% | 19,3740 | 19,3740 | 19,3740 | 4 | ,00 |
| 13/10/2014 | 22,0650 | 13,10% | 19,5100 | 22,0650 | 19,3640 | 20 | ,00 |
| 10/10/2014 | 19,5100 | 0,00% | 19,5100 | 19,5100 | 19,5100 | ,00 | |
| 09/10/2014 | 19,5100 | -0,69% | 19,5100 | 19,5100 | 19,5100 | 6 | ,00 |
| 08/10/2014 | 19,6450 | 0,00% | 19,6450 | 19,6450 | 19,6450 | 115 | ,00 |
| 07/10/2014 | 19,6450 | -0,98% | 19,6450 | 19,6450 | 19,6450 | 207 | ,00 |
| 06/10/2014 | 19,8390 | 0,00% | 19,8390 | 19,8390 | 19,8390 | 5 | ,00 |
| 03/10/2014 | 19,8390 | 0,00% | 19,8390 | 19,8390 | 19,8390 | ,00 | |
| 02/10/2014 | 19,8390 | 0,00% | 19,8390 | 19,8390 | 19,8390 | ,00 | |
| 01/10/2014 | 19,8390 | -2,38% | 20,0320 | 20,0320 | 19,8390 | 413 | ,00 |
| 30/9/2014 | 20,3230 | 0,00% | 20,3230 | 20,3230 | 20,3230 | ,00 | |
| 29/9/2014 | 20,3230 | -1,41% | 20,6420 | 20,6420 | 20,3230 | 1.033 | ,00 |
| 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 | 0,00% | 19,8390 | 20,1290 | 19,8390 | 153 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3900 | 5,30 % | 0,0700 | 4.715 |
| EIS | 2,0600 | 4,57 % | 0,0900 | 145.187 |
| ΞΥΛΠ | 0,4780 | 4,37 % | 0,0200 | 15 |
| ΑΑΑΚ | 6,4500 | 4,03 % | 0,2500 | 1 |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 0,0165 | 2.449.101 |
| ΛΑΒΙ | 0,9080 | 3,42 % | 0,0300 | 766.657 |
| ACAG | 5,8700 | 3,35 % | 0,1900 | 103.355 |
| ΠΕΡΦ | 8,1800 | 3,28 % | 0,2600 | 241.680 |
| ΧΑΙΔΕ | 0,7600 | 2,70 % | 0,0200 | 663 |
| ΠΑΙΡ | 0,9280 | 2,65 % | 0,0240 | 331 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | -0,1600 | 234.561.750 |
| ΑΛΦΑ | 3,4150 | -0,73 % | -0,0250 | 38.214.483 |
| ΠΕΙΡ | 7,0220 | -0,59 % | -0,0420 | 23.157.422 |
| ΕΤΕ | 13,1300 | -1,20 % | -0,1600 | 18.531.928 |
| ΜΠΕΛΑ | 27,2400 | -0,80 % | -0,2200 | 16.657.006 |
| ΔΕΗ | 18,0100 | 0,61 % | 0,1100 | 16.613.265 |
| MTLN | 41,2800 | -1,67 % | -0,7000 | 12.076.448 |
| ΟΤΕ | 16,9500 | -0,64 % | -0,1100 | 11.502.954 |
| ΟΠΑΠ | 18,3900 | -1,08 % | -0,2000 | 7.547.544 |
| ΜΟΗ | 30,1800 | -1,05 % | -0,3200 | 6.785.187 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | 67.225.565 | 234,56εκ. |
| ΑΛΦΑ | 3,4150 | -0,73 % | 11.201.520 | 38,21εκ. |
| ΙΝΛΟΤ | 1,0200 | -0,78 % | 4.768.192 | 4,82εκ. |
| ΦΒΜΕΖΖ | 0,0701 | 1,59 % | 3.416.607 | 238,5χιλ. |
| ΠΕΙΡ | 7,0220 | -0,59 % | 3.286.707 | 23,16εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 1,12εκ. |
| ΕΤΕ | 13,1300 | -1,20 % | 1.406.781 | 18,53εκ. |
| ΔΕΗ | 18,0100 | 0,61 % | 920.481 | 16,61εκ. |
| ΛΑΒΙ | 0,9080 | 3,42 % | 766.657 | 686,1χιλ. |
| CREDIA | 1,6400 | 1,36 % | 690.017 | 1,11εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | 67.225.565 | 1,85 % |
| ΠΕΡΦ | 8,1800 | 3,28 % | 241.680 | 1,71 % |
| EIS | 2,0600 | 4,57 % | 145.187 | 0,95 % |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 0,79 % |
| ΑΛΦΑ | 3,4150 | -0,73 % | 11.201.520 | 0,48 % |
| ΜΠΕΛΑ | 27,2400 | -0,80 % | 609.516 | 0,45 % |
| ΛΑΒΙ | 0,9080 | 3,42 % | 766.657 | 0,45 % |
| ΓΚΜΕΖΖ | 0,4430 | 0,45 % | 387.735 | 0,45 % |
| ΕΚΤΕΡ | 3,5800 | -3,24 % | 118.207 | 0,43 % |
| ΙΝΤΕΚ | 6,1800 | 0,00 % | 230.166 | 0,41 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3700 | -3,14 % | 3.971 | 13,87 % |
| ΒΙΝΤΑ | 6,5000 | -0,76 % | 528 | 9,92 % |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 9,65 % |
| ΑΤΕΚ | 1,3900 | 5,30 % | 4.715 | 9,09 % |
| ΓΚΜΕΖΖ | 0,4430 | 0,45 % | 387.735 | 7,03 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 3.250 | 7,00 % |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | 4.699 | 6,99 % |
| ΧΑΙΔΕ | 0,7600 | 2,70 % | 663 | 6,08 % |
| ΣΑΝΜΕΖΖ | 0,1950 | 0,10 % | 234.546 | 6,06 % |
| ΜΙΝ | 0,7400 | 0,27 % | 1.959 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|