| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4700 | -4,86 % | -0,0240 | 43.960 |
| ΣΑΝΜΕΖΖ | 0,1888 | -3,18 % | -0,0062 | 18.417 |
| ΙΝΤΕΤ | 1,4400 | -3,03 % | -0,0450 | 350 |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | -0,0125 | 245.633 |
| ΙΚΤΙΝ | 0,4475 | -2,72 % | -0,0125 | 161.478 |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 25.860.453 |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | -0,0300 | 3.192 |
| ΔΡΟΜΕ | 0,3620 | -2,16 % | -0,0080 | 5.993 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 728.339 |
| ΣΕΝΤΡ | 0,3350 | -2,05 % | -0,0070 | 15.830 |
Συνεχης ενημερωση
ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)
14,0200 €
-0,1200 (-0,85%)
- Άνοιγμα 14,2000
- Υψηλό 14,3800
- Χαμηλό 13,9800
- Όγκος 100.601
- Τζίρος 1.419.555 €
- Πράξεις 772
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/1/2015 | 6,9000 | 7,81% | 6,4000 | 6,9000 | 6,4000 | 81.023 | ,00 |
| 08/1/2015 | 6,4000 | -7,25% | 7,0000 | 7,1000 | 6,4000 | 146.205 | ,00 |
| 07/1/2015 | 6,9000 | 0,00% | 6,9000 | 7,1800 | 6,9000 | 98.597 | ,00 |
| 05/1/2015 | 6,9000 | -5,87% | 7,3200 | 7,3400 | 6,9000 | 50.939 | ,00 |
| 02/1/2015 | 7,3300 | 6,23% | 6,9300 | 7,3300 | 6,9000 | 27.009 | ,00 |
| 31/12/2014 | 6,9000 | 0,00% | 6,9000 | 6,9500 | 6,7500 | 2.881 | ,00 |
| 30/12/2014 | 6,9000 | 1,92% | 6,9000 | 6,9000 | 6,7500 | 26.967 | ,00 |
| 29/12/2014 | 6,7700 | -6,49% | 7,2000 | 7,2000 | 6,5600 | 255.316 | ,00 |
| 23/12/2014 | 7,2400 | -0,82% | 7,3000 | 7,4800 | 6,9800 | 31.417 | ,00 |
| 22/12/2014 | 7,3000 | -5,19% | 7,5400 | 7,8000 | 7,2000 | 70.192 | ,00 |
| 19/12/2014 | 7,7000 | 1,32% | 7,6000 | 7,7600 | 7,6000 | 193.205 | ,00 |
| 18/12/2014 | 7,6000 | -2,19% | 7,7700 | 7,8800 | 7,5100 | 88.512 | ,00 |
| 17/12/2014 | 7,7700 | -1,65% | 7,7200 | 7,8900 | 7,7200 | 106.410 | ,00 |
| 16/12/2014 | 7,9000 | 4,08% | 7,6800 | 7,9000 | 7,6700 | 47.283 | ,00 |
| 15/12/2014 | 7,5900 | 5,42% | 7,5000 | 7,5900 | 7,4800 | 63.738 | ,00 |
| 12/12/2014 | 7,2000 | -1,37% | 7,1000 | 7,4000 | 7,0500 | 92.422 | ,00 |
| 11/12/2014 | 7,3000 | -3,95% | 7,6000 | 7,6500 | 7,1000 | 137.367 | ,00 |
| 10/12/2014 | 7,6000 | 2,70% | 7,0500 | 7,6500 | 6,8800 | 249.084 | ,00 |
| 09/12/2014 | 7,4000 | -7,27% | 7,7000 | 7,7200 | 7,2500 | 388.039 | ,00 |
| 08/12/2014 | 7,9800 | -0,25% | 7,9000 | 8,0000 | 7,8800 | 87.588 | ,00 |
| 05/12/2014 | 8,0000 | 8,11% | 7,4000 | 8,1600 | 7,4000 | 573.237 | ,00 |
| 04/12/2014 | 7,4000 | 0,00% | 7,4000 | 7,4800 | 7,3000 | 84.608 | ,00 |
| 03/12/2014 | 7,4000 | -1,07% | 7,4000 | 7,4700 | 7,3300 | 38.164 | ,00 |
| 02/12/2014 | 7,4800 | 6,40% | 7,0300 | 7,4900 | 7,0300 | 175.843 | ,00 |
| 01/12/2014 | 7,0300 | -3,96% | 7,2000 | 7,4400 | 7,0300 | 72.590 | ,00 |
| 28/11/2014 | 7,3200 | 7,65% | 6,8000 | 7,3700 | 6,8000 | 258.161 | ,00 |
| 27/11/2014 | 6,8000 | -2,86% | 6,8200 | 6,8900 | 6,7500 | 58.698 | ,00 |
| 26/11/2014 | 7,0000 | -1,41% | 7,1000 | 7,1000 | 6,6900 | 42.702 | ,00 |
| 25/11/2014 | 7,1000 | -3,01% | 7,2500 | 7,4700 | 7,1000 | 332.521 | ,00 |
| 24/11/2014 | 7,3200 | 1,10% | 7,2400 | 7,3300 | 7,2400 | 45.699 | ,00 |
| 21/11/2014 | 7,2400 | -0,14% | 7,1900 | 7,3200 | 7,1300 | 51.313 | ,00 |
| 20/11/2014 | 7,2500 | 2,40% | 7,0800 | 7,2500 | 7,0000 | 120.218 | ,00 |
| 19/11/2014 | 7,0800 | 2,46% | 6,8500 | 7,1000 | 6,8500 | 35.453 | ,00 |
| 18/11/2014 | 6,9100 | 2,07% | 6,8400 | 7,0000 | 6,8000 | 41.873 | ,00 |
| 17/11/2014 | 6,7700 | -2,59% | 6,9500 | 6,9500 | 6,7700 | 14.758 | ,00 |
| 14/11/2014 | 6,9500 | 2,21% | 6,8000 | 6,9700 | 6,7100 | 43.973 | ,00 |
| 13/11/2014 | 6,8000 | 2,41% | 6,6100 | 6,8000 | 6,6100 | 41.412 | ,00 |
| 12/11/2014 | 6,6400 | -2,35% | 6,7500 | 6,8000 | 6,6400 | 36.178 | ,00 |
| 11/11/2014 | 6,8000 | -1,88% | 6,8100 | 7,0000 | 6,7800 | 36.214 | ,00 |
| 10/11/2014 | 6,9300 | -0,72% | 6,8500 | 6,9300 | 6,6000 | 39.116 | ,00 |
| 07/11/2014 | 6,9800 | -0,29% | 7,0200 | 7,2800 | 6,9100 | 78.041 | ,00 |
| 06/11/2014 | 7,0000 | 1,30% | 6,9900 | 7,0400 | 6,8100 | 57.948 | ,00 |
| 05/11/2014 | 6,9100 | -0,14% | 6,8000 | 6,9500 | 6,8000 | 16.504 | ,00 |
| 04/11/2014 | 6,9200 | 0,00% | 6,9400 | 6,9500 | 6,8000 | 34.165 | ,00 |
| 03/11/2014 | 6,9200 | -0,43% | 6,9000 | 6,9700 | 6,7100 | 38.859 | ,00 |
| 31/10/2014 | 6,9500 | 10,14% | 6,4600 | 6,9900 | 6,4200 | 160.544 | ,00 |
| 30/10/2014 | 6,3100 | 0,16% | 6,3000 | 6,4400 | 6,1000 | 73.014 | ,00 |
| 29/10/2014 | 6,3000 | -1,25% | 6,4400 | 6,4400 | 6,1500 | 52.458 | ,00 |
| 27/10/2014 | 6,3800 | 1,27% | 6,3000 | 6,4000 | 6,1500 | 74.390 | ,00 |
| 24/10/2014 | 6,3000 | -1,56% | 6,4700 | 6,4800 | 6,2200 | 56.243 | ,00 |
| 23/10/2014 | 6,4000 | 1,75% | 6,3000 | 6,4000 | 6,1600 | 18.581 | ,00 |
| 22/10/2014 | 6,2900 | -1,26% | 6,4800 | 6,4800 | 6,2500 | 17.085 | ,00 |
| 21/10/2014 | 6,3700 | 3,07% | 6,2000 | 6,4200 | 6,1900 | 18.989 | ,00 |
| 20/10/2014 | 6,1800 | 4,75% | 5,9500 | 6,2000 | 5,9000 | 54.400 | ,00 |
| 17/10/2014 | 5,9000 | 10,49% | 5,3400 | 6,0100 | 5,3400 | 123.516 | ,00 |
| 16/10/2014 | 5,3400 | -3,26% | 5,5200 | 5,8000 | 5,2700 | 70.689 | ,00 |
| 15/10/2014 | 5,5200 | -3,16% | 5,7000 | 5,8200 | 5,1300 | 129.144 | ,00 |
| 14/10/2014 | 5,7000 | -3,39% | 5,8500 | 5,8600 | 5,6500 | 203.955 | ,00 |
| 13/10/2014 | 5,9000 | -0,84% | 5,9000 | 6,0000 | 5,8700 | 50.765 | ,00 |
| 10/10/2014 | 5,9500 | -4,49% | 6,1700 | 6,2000 | 5,9400 | 85.201 | ,00 |
| 09/10/2014 | 6,2300 | 3,15% | 6,1100 | 6,2300 | 6,0600 | 50.031 | ,00 |
| 08/10/2014 | 6,0400 | 2,37% | 5,9000 | 6,0800 | 5,9000 | 39.340 | ,00 |
| 07/10/2014 | 5,9000 | -1,67% | 6,0000 | 6,0000 | 5,8900 | 49.477 | ,00 |
| 06/10/2014 | 6,0000 | -3,69% | 6,3300 | 6,4100 | 5,9500 | 168.652 | ,00 |
| 03/10/2014 | 6,2300 | -4,59% | 6,7200 | 6,7200 | 6,2000 | 33.687 | ,00 |
| 02/10/2014 | 6,5300 | -0,61% | 6,5700 | 6,6100 | 6,4100 | 38.806 | ,00 |
| 01/10/2014 | 6,5700 | 1,70% | 6,4600 | 6,6800 | 6,3500 | 65.777 | ,00 |
| 30/9/2014 | 6,4600 | 3,03% | 6,2700 | 6,5500 | 6,2700 | 84.893 | ,00 |
| 29/9/2014 | 6,2700 | -7,79% | 6,6700 | 6,7400 | 6,2600 | 93.503 | ,00 |
| 26/9/2014 | 6,8000 | -0,58% | 6,8800 | 6,8800 | 6,7300 | 63.634 | ,00 |
| 25/9/2014 | 6,8400 | -0,15% | 6,8800 | 6,9000 | 6,7500 | 49.540 | ,00 |
| 24/9/2014 | 6,8500 | -1,30% | 6,9400 | 6,9500 | 6,7500 | 140.899 | ,00 |
| 23/9/2014 | 6,9400 | -0,57% | 6,9800 | 6,9800 | 6,8200 | 48.808 | ,00 |
| 22/9/2014 | 6,9800 | 0,00% | 6,9800 | 6,9900 | 6,9000 | 52.645 | ,00 |
| 19/9/2014 | 6,9800 | 5,92% | 6,6300 | 6,9800 | 6,6300 | 130.014 | ,00 |
| 18/9/2014 | 6,5900 | -1,35% | 6,7000 | 6,8000 | 6,4500 | 91.104 | ,00 |
| 17/9/2014 | 6,6800 | 1,21% | 6,6000 | 6,7100 | 6,6000 | 109.537 | ,00 |
| 16/9/2014 | 6,6000 | -3,93% | 6,8700 | 6,8700 | 6,5000 | 107.107 | ,00 |
| 15/9/2014 | 6,8700 | 0,73% | 6,8100 | 6,8900 | 6,8100 | 26.352 | ,00 |
| 12/9/2014 | 6,8200 | -0,73% | 6,8700 | 6,8900 | 6,7800 | 10.061 | ,00 |
| 11/9/2014 | 6,8700 | 1,03% | 6,8000 | 6,8900 | 6,8000 | 144.979 | ,00 |
| 10/9/2014 | 6,8000 | 0,15% | 6,6700 | 6,8000 | 6,6700 | 59.905 | ,00 |
| 09/9/2014 | 6,7900 | 2,72% | 6,6300 | 6,8300 | 6,6300 | 137.092 | ,00 |
| 08/9/2014 | 6,6100 | 0,46% | 6,5300 | 6,6100 | 6,5200 | 54.021 | ,00 |
| 05/9/2014 | 6,5800 | 0,61% | 6,6000 | 6,6100 | 6,5000 | 124.174 | ,00 |
| 04/9/2014 | 6,5400 | -0,46% | 6,5900 | 6,5900 | 6,4900 | 27.475 | ,00 |
| 03/9/2014 | 6,5700 | 1,23% | 6,4700 | 6,5700 | 6,4600 | 148.509 | ,00 |
| 02/9/2014 | 6,4900 | 1,25% | 6,4100 | 6,5600 | 6,4100 | 248.198 | ,00 |
| 01/9/2014 | 6,4100 | 3,05% | 6,0700 | 6,4100 | 6,0700 | 187.239 | ,00 |
| 29/8/2014 | 6,2200 | 0,32% | 6,2000 | 6,4000 | 6,2000 | 298.889 | ,00 |
| 28/8/2014 | 6,2000 | 0,16% | 6,1700 | 6,2700 | 6,1000 | 144.731 | ,00 |
| 27/8/2014 | 6,1900 | 1,64% | 6,0900 | 6,2600 | 6,0800 | 110.677 | ,00 |
| 26/8/2014 | 6,0900 | 2,18% | 5,9200 | 6,0900 | 5,9200 | 35.017 | ,00 |
| 25/8/2014 | 5,9600 | 2,76% | 5,8000 | 5,9600 | 5,7100 | 114.609 | ,00 |
| 22/8/2014 | 5,8000 | -1,19% | 5,8600 | 6,0700 | 5,8000 | 128.600 | ,00 |
| 21/8/2014 | 5,8700 | 1,21% | 5,8200 | 5,9700 | 5,8000 | 56.809 | ,00 |
| 20/8/2014 | 5,8000 | 5,45% | 5,5500 | 5,8100 | 5,5500 | 88.106 | ,00 |
| 19/8/2014 | 5,5000 | 2,23% | 5,3500 | 5,5200 | 5,3000 | 257.436 | ,00 |
| 18/8/2014 | 5,3800 | -3,24% | 5,5600 | 5,6200 | 5,3200 | 38.487 | ,00 |
| 14/8/2014 | 5,5600 | 0,36% | 5,5400 | 5,5900 | 5,4600 | 23.073 | ,00 |
| 13/8/2014 | 5,5400 | 1,84% | 5,4400 | 5,5600 | 5,3800 | 80.652 | ,00 |
| 12/8/2014 | 5,4400 | 4,21% | 5,2000 | 5,4400 | 5,2000 | 116.884 | ,00 |
| 11/8/2014 | 5,2200 | 2,55% | 5,1700 | 5,3100 | 5,1100 | 251.886 | ,00 |
| 08/8/2014 | 5,0900 | -5,21% | 5,3700 | 5,3700 | 5,0200 | 327.145 | ,00 |
| 07/8/2014 | 5,3700 | -4,28% | 5,4500 | 5,5900 | 5,3100 | 191.765 | ,00 |
| 06/8/2014 | 5,6100 | -3,11% | 5,8100 | 5,8100 | 5,4000 | 109.111 | ,00 |
| 05/8/2014 | 5,7900 | -5,70% | 6,0700 | 6,1000 | 5,7900 | 45.193 | ,00 |
| 04/8/2014 | 6,1400 | -0,97% | 6,2000 | 6,2800 | 6,0800 | 17.177 | ,00 |
| 01/8/2014 | 6,2000 | -0,64% | 6,1600 | 6,2500 | 6,1600 | 6.562 | ,00 |
| 31/7/2014 | 6,2400 | -0,95% | 6,3000 | 6,3000 | 6,1700 | 48.704 | ,00 |
| 30/7/2014 | 6,3000 | -0,79% | 6,3500 | 6,3800 | 6,2800 | 70.754 | ,00 |
| 29/7/2014 | 6,3500 | 0,95% | 6,2900 | 6,4000 | 6,2600 | 14.906 | ,00 |
| 28/7/2014 | 6,2900 | -0,79% | 6,2900 | 6,3100 | 6,2100 | 40.757 | ,00 |
| 25/7/2014 | 6,3400 | 2,26% | 6,2600 | 6,4000 | 6,2300 | 66.228 | ,00 |
| 24/7/2014 | 6,2000 | -0,80% | 6,1900 | 6,2500 | 6,1500 | 21.201 | ,00 |
| 23/7/2014 | 6,2500 | 0,64% | 6,2200 | 6,2500 | 6,1300 | 12.709 | ,00 |
| 22/7/2014 | 6,2100 | -0,64% | 6,2900 | 6,3000 | 6,1900 | 62.606 | ,00 |
| 21/7/2014 | 6,2500 | 0,81% | 6,2700 | 6,3000 | 6,1000 | 196.048 | ,00 |
| 18/7/2014 | 6,2000 | -1,59% | 6,2000 | 6,2100 | 6,1100 | 135.106 | ,00 |
| 17/7/2014 | 6,3000 | -5,97% | 6,7000 | 6,7000 | 6,2400 | 3.795.153 | ,00 |
| 16/7/2014 | 6,7000 | 3,40% | 6,4200 | 6,7800 | 6,4000 | 78.602 | ,00 |
| 15/7/2014 | 6,4800 | 3,85% | 6,2400 | 6,4800 | 6,2000 | 11.774 | ,00 |
| 14/7/2014 | 6,2400 | 4,70% | 6,0000 | 6,2400 | 6,0000 | 193.006 | ,00 |
| 11/7/2014 | 5,9600 | -0,67% | 6,0000 | 6,2200 | 5,9600 | 80.191 | ,00 |
| 10/7/2014 | 6,0000 | -3,23% | 6,2000 | 6,2000 | 5,9200 | 38.740 | ,00 |
| 09/7/2014 | 6,2000 | -1,43% | 6,2900 | 6,3300 | 6,1000 | 84.571 | ,00 |
| 08/7/2014 | 6,2900 | -5,84% | 6,6000 | 6,6000 | 6,2100 | 102.719 | ,00 |
| 07/7/2014 | 6,6800 | -1,76% | 6,7000 | 6,7400 | 6,6300 | 32.696 | ,00 |
| 04/7/2014 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,7000 | 15.638 | ,00 |
| 03/7/2014 | 6,8000 | 0,00% | 6,7700 | 6,8200 | 6,6600 | 76.268 | ,00 |
| 02/7/2014 | 6,8000 | -0,29% | 6,8200 | 6,8900 | 6,7300 | 20.187 | ,00 |
| 01/7/2014 | 6,8200 | -2,29% | 6,7900 | 6,9500 | 6,7900 | 14.310 | ,00 |
| 30/6/2014 | 6,9800 | 0,00% | 6,9800 | 7,0200 | 6,6400 | 44.233 | ,00 |
| 27/6/2014 | 6,9800 | -1,55% | 7,0900 | 7,2000 | 6,9000 | 19.627 | ,00 |
| 26/6/2014 | 7,0900 | -0,14% | 7,0500 | 7,1600 | 7,0500 | 74.631 | ,00 |
| 25/6/2014 | 7,1000 | 0,85% | 7,0400 | 7,2300 | 7,0400 | 36.198 | ,00 |
| 24/6/2014 | 7,0400 | -1,40% | 7,1100 | 7,1900 | 7,0100 | 47.041 | ,00 |
| 23/6/2014 | 7,1400 | 0,00% | 7,1000 | 7,2200 | 7,1000 | 27.585 | ,00 |
| 20/6/2014 | 7,1400 | 0,56% | 7,0800 | 7,1600 | 7,0100 | 35.651 | ,00 |
| 19/6/2014 | 7,1000 | -0,56% | 7,1300 | 7,1600 | 7,0300 | 102.354 | ,00 |
| 18/6/2014 | 7,1400 | -0,83% | 7,1000 | 7,1800 | 7,1000 | 40.612 | ,00 |
| 17/6/2014 | 7,2000 | 0,42% | 7,1400 | 7,2400 | 7,1400 | 12.536 | ,00 |
| 16/6/2014 | 7,1700 | -0,83% | 7,2300 | 7,2700 | 7,1400 | 25.522 | ,00 |
| 13/6/2014 | 7,2300 | 0,56% | 7,1300 | 7,2300 | 7,1300 | 76.100 | ,00 |
| 12/6/2014 | 7,1900 | 0,42% | 7,1600 | 7,1900 | 7,1300 | 59.896 | ,00 |
| 11/6/2014 | 7,1600 | -0,42% | 7,1800 | 7,1900 | 7,1300 | 63.728 | ,00 |
| 10/6/2014 | 7,1900 | -0,96% | 7,2400 | 7,2700 | 7,1800 | 49.386 | ,00 |
| 06/6/2014 | 7,2600 | -0,14% | 7,2700 | 7,3000 | 7,2200 | 37.184 | ,00 |
| 05/6/2014 | 7,2700 | 0,55% | 7,2300 | 7,2800 | 7,1900 | 72.665 | ,00 |
| 04/6/2014 | 7,2300 | 1,26% | 7,1400 | 7,2700 | 7,1300 | 62.034 | ,00 |
| 03/6/2014 | 7,1400 | -0,83% | 7,1400 | 7,3000 | 7,1400 | 49.519 | ,00 |
| 02/6/2014 | 7,2000 | -1,50% | 7,2600 | 7,3500 | 7,1300 | 49.626 | ,00 |
| 30/5/2014 | 7,3100 | -0,14% | 7,1700 | 7,4200 | 7,1700 | 40.921 | ,00 |
| 29/5/2014 | 7,3200 | -2,92% | 7,4900 | 7,5400 | 7,2400 | 111.718 | ,00 |
| 28/5/2014 | 7,5400 | 1,21% | 7,2300 | 7,5800 | 7,2300 | 103.132 | ,00 |
| 27/5/2014 | 7,4500 | 5,37% | 7,0500 | 7,4500 | 7,0500 | 189.703 | ,00 |
| 26/5/2014 | 7,0700 | 1,29% | 6,9800 | 7,0700 | 6,9500 | 44.117 | ,00 |
| 23/5/2014 | 6,9800 | 2,95% | 6,7000 | 6,9800 | 6,7000 | 54.284 | ,00 |
| 22/5/2014 | 6,7800 | 1,80% | 6,6600 | 6,7800 | 6,6200 | 65.834 | ,00 |
| 21/5/2014 | 6,6600 | -0,45% | 6,6800 | 6,7300 | 6,5500 | 18.921 | ,00 |
| 20/5/2014 | 6,6900 | 3,08% | 6,5500 | 6,6900 | 6,4300 | 25.116 | ,00 |
| 19/5/2014 | 6,4900 | -0,15% | 6,5000 | 6,6500 | 6,4300 | 18.718 | ,00 |
| 16/5/2014 | 6,5000 | -1,81% | 6,5700 | 6,6300 | 6,4200 | 58.196 | ,00 |
| 15/5/2014 | 6,6200 | -1,78% | 6,5800 | 6,7500 | 6,5400 | 19.310 | ,00 |
| 14/5/2014 | 6,7400 | 1,35% | 6,6200 | 6,7500 | 6,6100 | 22.376 | ,00 |
| 13/5/2014 | 6,6500 | -0,15% | 6,6600 | 6,7400 | 6,6200 | 13.549 | ,00 |
| 12/5/2014 | 6,6600 | -1,62% | 6,6800 | 6,9000 | 6,5300 | 26.105 | ,00 |
| 09/5/2014 | 6,7700 | -1,31% | 6,8400 | 6,9300 | 6,7700 | 53.003 | ,00 |
| 08/5/2014 | 6,8600 | -1,72% | 6,8500 | 7,0400 | 6,8500 | 107.146 | ,00 |
| 07/5/2014 | 6,9800 | 3,41% | 6,7500 | 6,9900 | 6,7500 | 38.476 | ,00 |
| 06/5/2014 | 6,7500 | 1,05% | 6,6600 | 6,7900 | 6,6400 | 57.639 | ,00 |
| 05/5/2014 | 6,6800 | 0,91% | 6,7200 | 6,7200 | 6,6200 | 70.834 | ,00 |
| 02/5/2014 | 6,6200 | 1,38% | 6,4900 | 6,6900 | 6,4900 | 22.851 | ,00 |
| 30/4/2014 | 6,5300 | 2,83% | 6,3700 | 6,5400 | 6,2500 | 1.467.451 | ,00 |
| 29/4/2014 | 6,3500 | 0,47% | 6,3100 | 6,4400 | 6,2600 | 149.196 | ,00 |
| 28/4/2014 | 6,3200 | -1,71% | 6,4300 | 6,4500 | 6,3200 | 56.105 | ,00 |
| 25/4/2014 | 6,4300 | 0,00% | 6,4800 | 6,4800 | 6,3400 | 59.946 | ,00 |
| 24/4/2014 | 6,4300 | -0,62% | 6,4700 | 6,4700 | 6,3700 | 47.506 | ,00 |
| 23/4/2014 | 6,4700 | -0,31% | 6,4100 | 6,4900 | 6,4000 | 19.324 | ,00 |
| 22/4/2014 | 6,4900 | -0,31% | 6,4200 | 6,5100 | 6,4000 | 50.456 | ,00 |
| 17/4/2014 | 6,5100 | 3,50% | 6,2900 | 6,5100 | 6,2900 | 96.475 | ,00 |
| 16/4/2014 | 6,2900 | -0,32% | 6,3600 | 6,5100 | 6,2300 | 90.632 | ,00 |
| 15/4/2014 | 6,3100 | -0,47% | 6,3400 | 6,4900 | 6,2400 | 52.014 | ,00 |
| 14/4/2014 | 6,3400 | -2,31% | 6,4900 | 6,5500 | 6,3400 | 56.643 | ,00 |
| 11/4/2014 | 6,4900 | -1,22% | 6,5800 | 6,6200 | 6,4900 | 73.525 | ,00 |
| 10/4/2014 | 6,5700 | -6,28% | 6,9800 | 6,9800 | 6,4400 | 7.844.839 | ,00 |
| 09/4/2014 | 7,0100 | 0,29% | 6,9200 | 7,0500 | 6,8900 | 110.839 | ,00 |
| 08/4/2014 | 6,9900 | 0,58% | 6,9500 | 7,0100 | 6,8800 | 24.082 | ,00 |
| 07/4/2014 | 6,9500 | 0,00% | 6,9700 | 7,0100 | 6,9300 | 15.499 | ,00 |
| 04/4/2014 | 6,9500 | 1,31% | 6,8400 | 6,9800 | 6,8400 | 13.882 | ,00 |
| 03/4/2014 | 6,8600 | -2,00% | 7,0000 | 7,0100 | 6,8500 | 17.348 | ,00 |
| 02/4/2014 | 7,0000 | 0,00% | 7,0000 | 7,0100 | 6,9900 | 83.591 | ,00 |
| 01/4/2014 | 7,0000 | -0,14% | 6,9300 | 7,0200 | 6,9100 | 109.482 | ,00 |
| 31/3/2014 | 7,0100 | 0,00% | 7,0100 | 7,0200 | 6,9700 | 82.450 | ,00 |
| 28/3/2014 | 7,0100 | 0,14% | 7,0000 | 7,0500 | 6,9300 | 66.669 | ,00 |
| 27/3/2014 | 7,0000 | 0,00% | 6,8400 | 7,0100 | 6,8400 | 67.959 | ,00 |
| 26/3/2014 | 7,0000 | 0,43% | 6,9500 | 7,0000 | 6,9200 | 53.574 | ,00 |
| 24/3/2014 | 6,9700 | 1,60% | 6,8600 | 7,0100 | 6,8600 | 55.813 | ,00 |
| 21/3/2014 | 6,8600 | -0,58% | 6,9000 | 7,0500 | 6,7800 | 61.571 | ,00 |
| 20/3/2014 | 6,9000 | 0,88% | 6,8000 | 6,9100 | 6,8000 | 43.669 | ,00 |
| 19/3/2014 | 6,8400 | 2,09% | 6,8300 | 6,8800 | 6,7500 | 103.146 | ,00 |
| 18/3/2014 | 6,7000 | 0,60% | 6,6600 | 6,7200 | 6,6200 | 60.188 | ,00 |
| 17/3/2014 | 6,6600 | 0,00% | 6,5800 | 6,7500 | 6,5800 | 88.278 | ,00 |
| 14/3/2014 | 6,6600 | -0,89% | 6,6600 | 6,8300 | 6,5000 | 56.697 | ,00 |
| 13/3/2014 | 6,7200 | -1,47% | 6,8200 | 6,8400 | 6,7200 | 68.558 | ,00 |
| 12/3/2014 | 6,8200 | -2,29% | 6,9800 | 7,1000 | 6,7700 | 43.959 | ,00 |
| 11/3/2014 | 6,9800 | 0,43% | 6,9500 | 7,0100 | 6,9100 | 63.451 | ,00 |
| 10/3/2014 | 6,9500 | 1,16% | 6,9200 | 7,1000 | 6,9000 | 168.930 | ,00 |
| 07/3/2014 | 6,8700 | 1,48% | 6,7700 | 6,9200 | 6,6700 | 122.198 | ,00 |
| 06/3/2014 | 6,7700 | 1,65% | 6,7000 | 6,8800 | 6,7000 | 221.608 | ,00 |
| 05/3/2014 | 6,6600 | 2,62% | 6,5700 | 6,8600 | 6,5700 | 176.513 | ,00 |
| 04/3/2014 | 6,4900 | -2,55% | 6,4400 | 6,6300 | 6,4400 | 181.214 | ,00 |
| 28/2/2014 | 6,6600 | 1,06% | 6,5700 | 6,6600 | 6,5300 | 78.618 | ,00 |
| 27/2/2014 | 6,5900 | 1,38% | 6,5100 | 6,5900 | 6,3500 | 49.184 | ,00 |
| 26/2/2014 | 6,5000 | 0,15% | 6,4900 | 6,5700 | 6,4000 | 52.153 | ,00 |
| 25/2/2014 | 6,4900 | 3,67% | 6,2200 | 6,4900 | 6,2200 | 49.875 | ,00 |
| 24/2/2014 | 6,2600 | -1,26% | 6,2700 | 6,3200 | 6,2600 | 12.247 | ,00 |
| 21/2/2014 | 6,3400 | 0,63% | 6,2700 | 6,3400 | 6,2700 | 22.966 | ,00 |
| 20/2/2014 | 6,3000 | 2,77% | 6,2800 | 6,3200 | 6,2200 | 130.729 | ,00 |
| 19/2/2014 | 6,1300 | -2,23% | 6,1000 | 6,2600 | 6,1000 | 20.986 | ,00 |
| 18/2/2014 | 6,2700 | 0,32% | 6,1800 | 6,3000 | 6,1800 | 6.346 | ,00 |
| 17/2/2014 | 6,2500 | -0,32% | 6,2700 | 6,2700 | 6,1400 | 14.543 | ,00 |
| 14/2/2014 | 6,2700 | 2,28% | 6,0900 | 6,2700 | 6,0900 | 54.770 | ,00 |
| 13/2/2014 | 6,1300 | -2,85% | 6,2400 | 6,2400 | 6,1200 | 35.328 | ,00 |
| 12/2/2014 | 6,3100 | 1,12% | 6,3200 | 6,3200 | 6,2000 | 16.980 | ,00 |
| 11/2/2014 | 6,2400 | -1,27% | 6,2700 | 6,3100 | 6,2200 | 25.120 | ,00 |
| 10/2/2014 | 6,3200 | 0,48% | 6,2200 | 6,3400 | 6,2200 | 34.821 | ,00 |
| 07/2/2014 | 6,2900 | 1,13% | 6,2200 | 6,3100 | 6,1900 | 27.404 | ,00 |
| 06/2/2014 | 6,2200 | -1,43% | 6,4400 | 6,4400 | 6,2100 | 199.976 | ,00 |
| 05/2/2014 | 6,3100 | 0,80% | 6,2600 | 6,3100 | 6,2000 | 39.647 | ,00 |
| 04/2/2014 | 6,2600 | -0,63% | 6,3000 | 6,3000 | 6,1900 | 18.559 | ,00 |
| 03/2/2014 | 6,3000 | 0,16% | 6,1900 | 6,3700 | 6,1900 | 25.700 | ,00 |
| 31/1/2014 | 6,2900 | -0,16% | 6,3000 | 6,3100 | 6,1800 | 30.223 | ,00 |
| 30/1/2014 | 6,3000 | 1,29% | 6,4000 | 6,4000 | 6,1300 | 48.217 | ,00 |
| 29/1/2014 | 6,2200 | -1,43% | 6,3100 | 6,3100 | 6,1500 | 50.060 | ,00 |
| 28/1/2014 | 6,3100 | -0,16% | 6,3200 | 6,3800 | 6,1900 | 79.616 | ,00 |
| 27/1/2014 | 6,3200 | -2,17% | 6,3600 | 6,4400 | 6,2200 | 98.023 | ,00 |
| 24/1/2014 | 6,4600 | -0,46% | 6,4900 | 6,5600 | 6,3900 | 118.548 | ,00 |
| 23/1/2014 | 6,4900 | 4,34% | 6,2200 | 6,5500 | 6,2200 | 147.960 | ,00 |
| 22/1/2014 | 6,2200 | 1,47% | 6,1300 | 6,2800 | 6,0000 | 40.053 | ,00 |
| 21/1/2014 | 6,1300 | 0,00% | 6,1300 | 6,3000 | 6,1100 | 38.250 | ,00 |
| 20/1/2014 | 6,1300 | -2,23% | 6,2700 | 6,2700 | 5,9900 | 37.516 | ,00 |
| 17/1/2014 | 6,2700 | 2,28% | 6,2900 | 6,3300 | 6,1300 | 75.336 | ,00 |
| 16/1/2014 | 6,1300 | -1,45% | 6,1300 | 6,2400 | 6,0600 | 261.539 | ,00 |
| 15/1/2014 | 6,2200 | -4,75% | 6,5300 | 6,5300 | 6,2200 | 292.346 | ,00 |
| 14/1/2014 | 6,5300 | 0,00% | 6,5300 | 6,5700 | 6,4400 | 180.625 | ,00 |
| 13/1/2014 | 6,5300 | 0,62% | 6,4900 | 6,5600 | 6,4200 | 769.918 | ,00 |
| 10/1/2014 | 6,4900 | 1,41% | 6,4000 | 6,6000 | 6,3500 | 420.290 | ,00 |
| 09/1/2014 | 6,4000 | 7,38% | 5,9600 | 6,4200 | 5,8800 | 320.379 | ,00 |
| 08/1/2014 | 5,9600 | 7,00% | 5,7100 | 5,9600 | 5,6000 | 729.003 | ,00 |
| 07/1/2014 | 5,5700 | 4,31% | 5,2900 | 5,7600 | 5,2900 | 204.788 | ,00 |
| 03/1/2014 | 5,3400 | 1,91% | 5,2500 | 5,3900 | 5,1800 | 247.869 | ,00 |
| 02/1/2014 | 5,2400 | 2,14% | 5,1700 | 5,2600 | 5,1700 | 50.619 | ,00 |
| 31/12/2013 | 5,1300 | -0,58% | 5,1000 | 5,1700 | 5,1000 | 136.707 | ,00 |
| 30/12/2013 | 5,1600 | -0,96% | 5,1700 | 5,2100 | 5,1300 | 31.732 | ,00 |
| 27/12/2013 | 5,2100 | 0,00% | 5,1700 | 5,2500 | 5,1200 | 92.183 | ,00 |
| 23/12/2013 | 5,2100 | 0,77% | 4,9200 | 5,2100 | 4,8200 | 116.288 | ,00 |
| 20/12/2013 | 5,1700 | 0,19% | 5,1400 | 5,2100 | 5,0400 | 64.769 | ,00 |
| 19/12/2013 | 5,1600 | -0,19% | 5,1700 | 5,2600 | 5,1400 | 85.900 | ,00 |
| 18/12/2013 | 5,1700 | -0,96% | 5,2400 | 5,2400 | 5,1600 | 139.515 | ,00 |
| 17/12/2013 | 5,2200 | -0,76% | 5,1900 | 5,2400 | 5,1900 | 32.297 | ,00 |
| 16/12/2013 | 5,2600 | -0,38% | 5,2600 | 5,2600 | 5,1700 | 86.239 | ,00 |
| 13/12/2013 | 5,2800 | 0,57% | 5,2200 | 5,2800 | 5,1900 | 63.889 | ,00 |
| 12/12/2013 | 5,2500 | -0,57% | 5,2800 | 5,2800 | 5,2300 | 15.752 | ,00 |
| 11/12/2013 | 5,2800 | -0,56% | 5,4200 | 5,4200 | 5,2700 | 50.930 | ,00 |
| 10/12/2013 | 5,3100 | 0,95% | 5,2600 | 5,3500 | 5,2200 | 84.474 | ,00 |
| 09/12/2013 | 5,2600 | -1,50% | 5,2800 | 5,3300 | 5,2400 | 41.137 | ,00 |
| 06/12/2013 | 5,3400 | 0,00% | 5,2700 | 5,3500 | 5,2400 | 64.040 | ,00 |
| 05/12/2013 | 5,3400 | -1,48% | 5,3400 | 5,3500 | 5,2900 | 50.158 | ,00 |
| 04/12/2013 | 5,4200 | -1,99% | 5,5000 | 5,5200 | 5,4000 | 162.821 | ,00 |
| 03/12/2013 | 5,5300 | 0,18% | 5,5200 | 5,6500 | 5,5000 | 92.219 | ,00 |
| 02/12/2013 | 5,5200 | 4,94% | 5,3900 | 5,5800 | 5,3100 | 194.986 | ,00 |
| 29/11/2013 | 5,2600 | 2,53% | 5,0800 | 5,2600 | 5,0800 | 21.694 | ,00 |
| 28/11/2013 | 5,1300 | -0,77% | 5,1400 | 5,2300 | 5,1300 | 8.786 | ,00 |
| 27/11/2013 | 5,1700 | -1,34% | 5,2600 | 5,2600 | 5,0700 | 12.100 | ,00 |
| 26/11/2013 | 5,2400 | 1,35% | 5,1700 | 5,2600 | 5,0300 | 42.543 | ,00 |
| 25/11/2013 | 5,1700 | -1,34% | 5,2600 | 5,2600 | 5,1000 | 25.258 | ,00 |
| 22/11/2013 | 5,2400 | -2,24% | 5,2600 | 5,2700 | 5,0800 | 38.006 | ,00 |
| 21/11/2013 | 5,3600 | -3,07% | 5,4300 | 5,4400 | 5,3400 | 26.548 | ,00 |
| 20/11/2013 | 5,5300 | -1,43% | 5,5200 | 5,5800 | 5,5000 | 31.218 | ,00 |
| 19/11/2013 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,5300 | 29.603 | ,00 |
| 18/11/2013 | 5,6100 | 0,18% | 5,6000 | 5,6100 | 5,5200 | 3.822 | ,00 |
| 15/11/2013 | 5,6000 | -0,36% | 5,6200 | 5,6500 | 5,5800 | 4.062 | ,00 |
| 14/11/2013 | 5,6200 | -0,53% | 5,5300 | 5,7200 | 5,5300 | 64.091 | ,00 |
| 13/11/2013 | 5,6500 | 0,00% | 5,6100 | 5,7800 | 5,6100 | 23.769 | ,00 |
| 12/11/2013 | 5,6500 | -4,72% | 5,8600 | 6,0300 | 5,6100 | 29.485 | ,00 |
| 11/11/2013 | 5,9300 | 6,46% | 5,5700 | 5,9300 | 5,5700 | 44.948 | ,00 |
| 08/11/2013 | 5,5700 | -1,42% | 5,6900 | 5,7000 | 5,5700 | 17.327 | ,00 |
| 07/11/2013 | 5,6500 | 2,91% | 5,4500 | 5,6500 | 5,4300 | 24.526 | ,00 |
| 06/11/2013 | 5,4900 | -0,72% | 5,3800 | 5,5200 | 5,3500 | 18.664 | ,00 |
| 05/11/2013 | 5,5300 | -0,72% | 5,5700 | 5,5700 | 5,4600 | 26.566 | ,00 |
| 04/11/2013 | 5,5700 | -1,42% | 5,5900 | 5,5900 | 5,4400 | 30.225 | ,00 |
| 01/11/2013 | 5,6500 | 1,44% | 5,5700 | 5,7100 | 5,5200 | 36.318 | ,00 |
| 31/10/2013 | 5,5700 | -1,94% | 5,7000 | 5,7000 | 5,4800 | 57.630 | ,00 |
| 30/10/2013 | 5,6800 | 1,61% | 5,7000 | 5,8700 | 5,5700 | 45.774 | ,00 |
| 29/10/2013 | 5,5900 | 4,49% | 5,3500 | 5,6100 | 5,3500 | 303.762 | ,00 |
| 25/10/2013 | 5,3500 | 8,52% | 4,9300 | 5,3600 | 4,9300 | 1.054.427 | ,00 |
| 24/10/2013 | 4,9300 | 6,25% | 4,5700 | 4,9600 | 4,5700 | 28.768 | ,00 |
| 23/10/2013 | 4,6400 | 0,00% | 4,6400 | 4,6900 | 4,4600 | 20.857 | ,00 |
| 22/10/2013 | 4,6400 | 0,00% | 4,6400 | 4,6600 | 4,5300 | 13.248 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 0,1445 | 5.325 |
| ΑΒΑΞ | 2,7900 | 4,10 % | 0,1100 | 395.426 |
| ΛΑΒΙ | 0,9420 | 3,74 % | 0,0340 | 617.367 |
| ΑΤΕΚ | 1,4400 | 3,60 % | 0,0500 | 8.540 |
| ΤΖΚΑ | 1,3600 | 3,42 % | 0,0450 | 15.598 |
| ΠΑΠ | 3,1500 | 3,28 % | 0,1000 | 28.875 |
| ΒΙΟΣΚ | 2,9500 | 2,79 % | 0,0800 | 4.579 |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 0,0320 | 76.561 |
| ΛΑΜΨΑ | 46,4000 | 2,65 % | 1,2000 | 79 |
| NOVAL | 2,8900 | 2,48 % | 0,0700 | 147.826 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 87.916.704 |
| ΑΛΦΑ | 3,4180 | 0,09 % | 0,0030 | 39.053.957 |
| ΕΤΕ | 13,1800 | 0,38 % | 0,0500 | 23.079.461 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 13.213.395 |
| ΟΤΕ | 16,7900 | -0,94 % | -0,1600 | 9.277.449 |
| TITC | 48,1000 | 1,37 % | 0,6500 | 9.106.929 |
| ΔΕΗ | 17,9700 | -0,22 % | -0,0400 | 9.072.525 |
| MTLN | 42,1000 | 1,99 % | 0,8200 | 8.614.178 |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | -0,1800 | 8.077.525 |
| ΜΠΕΛΑ | 27,2000 | -0,15 % | -0,0400 | 7.292.158 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 87,92εκ. |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 39,05εκ. |
| ΙΝΛΟΤ | 1,0000 | -1,96 % | 3.842.619 | 3,86εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 902χιλ. |
| ΕΤΕ | 13,1800 | 0,38 % | 1.748.071 | 23,08εκ. |
| BOCHGR | 8,0000 | 0,76 % | 730.461 | 5,85εκ. |
| ΟΠΑΠ | 18,0000 | -2,12 % | 728.339 | 13,21εκ. |
| ΕΛΛΑΚΤΩΡ | 1,9020 | 0,21 % | 678.748 | 1,29εκ. |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 579,4χιλ. |
| CREDIA | 1,6220 | -1,10 % | 557.645 | 914,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 8,3000 | 1,47 % | 221.643 | 1,57 % |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 0,71 % |
| EIS | 2,0550 | -0,24 % | 106.961 | 0,70 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 0,64 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 0,51 % |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 0,49 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 0,37 % |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | 322.173 | 0,31 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 0,28 % |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 76.561 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 5.325 | 6,67 % |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | 3.192 | 6,52 % |
| ΑΤΕΚ | 1,4400 | 3,60 % | 8.540 | 6,47 % |
| ΠΡΔ | 0,4700 | -4,86 % | 43.960 | 5,67 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 162 | 5,29 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 5,08 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 5,07 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 5,04 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 4,94 % |
| ΝΤΟΤΣΟΦΤ | 28,6000 | -1,38 % | 39 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|