| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,3800 €
0,0600 (0,82%)
- Άνοιγμα 7,3000
- Υψηλό 7,4200
- Χαμηλό 7,2600
- Όγκος 4.465
- Τζίρος 32.985 €
- Πράξεις 50
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/1/2015 | 4,8000 | -2,83% | 4,4500 | 4,9800 | 4,4500 | 185 | ,00 |
| 26/1/2015 | 4,9400 | 10,51% | 4,9400 | 4,9400 | 4,9400 | 1 | ,00 |
| 23/1/2015 | 4,4700 | -2,83% | 4,0200 | 4,9600 | 4,0200 | 257 | ,00 |
| 22/1/2015 | 4,6000 | 13,86% | 4,8400 | 4,8400 | 4,2100 | 650 | ,00 |
| 21/1/2015 | 4,0400 | 4,39% | 3,8700 | 4,2200 | 3,8700 | 136 | ,00 |
| 20/1/2015 | 3,8700 | -2,27% | 3,8000 | 3,9800 | 3,8000 | 3.503 | ,00 |
| 19/1/2015 | 3,9600 | -17,50% | 3,9600 | 3,9600 | 3,9600 | 350 | ,00 |
| 16/1/2015 | 4,8000 | -12,57% | 4,8000 | 4,8000 | 4,8000 | 200 | ,00 |
| 15/1/2015 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 14/1/2015 | 5,4900 | 17,56% | 5,4900 | 5,4900 | 5,4900 | 1 | ,00 |
| 13/1/2015 | 4,6700 | -10,54% | 4,6700 | 4,6700 | 4,6700 | 291 | ,00 |
| 12/1/2015 | 5,2200 | 19,72% | 5,2200 | 5,2200 | 5,2200 | 1 | ,00 |
| 09/1/2015 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 08/1/2015 | 4,3600 | -3,11% | 4,3600 | 4,3600 | 4,3600 | 450 | ,00 |
| 07/1/2015 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 05/1/2015 | 4,5000 | -7,60% | 4,5000 | 4,5000 | 4,5000 | 100 | ,00 |
| 02/1/2015 | 4,8700 | 19,95% | 4,8700 | 4,8700 | 4,8700 | 3 | ,00 |
| 31/12/2014 | 4,0600 | 11,54% | 4,0600 | 4,0600 | 4,0600 | 10 | ,00 |
| 30/12/2014 | 3,6400 | -15,35% | 3,4800 | 4,3000 | 3,4800 | 620 | ,00 |
| 29/12/2014 | 4,3000 | -7,33% | 4,3000 | 4,3000 | 4,3000 | 250 | ,00 |
| 23/12/2014 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | 250 | ,00 |
| 22/12/2014 | 4,6400 | -3,33% | 4,3400 | 4,7900 | 4,3400 | 150 | ,00 |
| 19/12/2014 | 4,8000 | 4,12% | 4,8000 | 4,8000 | 4,8000 | 105 | ,00 |
| 18/12/2014 | 4,6100 | -7,80% | 4,6000 | 4,8000 | 4,6000 | 1.690 | ,00 |
| 17/12/2014 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 10 | ,00 |
| 16/12/2014 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 15/12/2014 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 12/12/2014 | 5,0000 | 0,81% | 5,0000 | 5,0000 | 5,0000 | 270 | ,00 |
| 11/12/2014 | 4,9600 | -2,94% | 4,9400 | 5,0000 | 4,9400 | 1.015 | ,00 |
| 10/12/2014 | 5,1100 | -0,20% | 5,0100 | 5,1100 | 5,0100 | 135 | ,00 |
| 09/12/2014 | 5,1200 | -3,40% | 5,1300 | 5,1300 | 5,1200 | 288 | ,00 |
| 08/12/2014 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 05/12/2014 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 04/12/2014 | 5,3000 | 1,53% | 5,3000 | 5,3000 | 5,3000 | 150 | ,00 |
| 03/12/2014 | 5,2200 | 0,00% | 5,2200 | 5,2200 | 5,2200 | ,00 | |
| 02/12/2014 | 5,2200 | 2,15% | 5,2200 | 5,2200 | 5,2200 | 442 | ,00 |
| 01/12/2014 | 5,1100 | 0,00% | 5,1100 | 5,1100 | 5,1100 | 100 | ,00 |
| 28/11/2014 | 5,1100 | -1,92% | 5,1100 | 5,1100 | 5,1100 | 1.200 | ,00 |
| 27/11/2014 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 26/11/2014 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 25/11/2014 | 5,2100 | -0,76% | 5,2100 | 5,2100 | 5,2100 | 100 | ,00 |
| 24/11/2014 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 100 | ,00 |
| 21/11/2014 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 50 | ,00 |
| 20/11/2014 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 450 | ,00 |
| 19/11/2014 | 5,2500 | 0,77% | 5,2000 | 5,2900 | 5,2000 | 94 | ,00 |
| 18/11/2014 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 17/11/2014 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 14/11/2014 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 13/11/2014 | 5,2100 | 1,76% | 5,2100 | 5,2100 | 5,2100 | 313 | ,00 |
| 12/11/2014 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | ,00 | |
| 11/11/2014 | 5,1200 | 0,99% | 5,0700 | 5,2100 | 5,0700 | 290 | ,00 |
| 10/11/2014 | 5,0700 | -2,69% | 5,0600 | 5,2100 | 5,0600 | 3.106 | ,00 |
| 07/11/2014 | 5,2100 | -15,01% | 5,2100 | 5,2100 | 5,2100 | 50 | ,00 |
| 06/11/2014 | 6,1300 | 6,79% | 6,1300 | 6,1300 | 6,1300 | 1.460 | ,00 |
| 05/11/2014 | 5,7400 | 14,57% | 5,7400 | 5,7400 | 5,7400 | 1 | ,00 |
| 04/11/2014 | 5,0100 | -12,87% | 5,0100 | 5,0100 | 5,0100 | 70 | ,00 |
| 03/11/2014 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 31/10/2014 | 5,7500 | 15,00% | 5,7500 | 5,7500 | 5,7500 | 1 | ,00 |
| 30/10/2014 | 5,0000 | -6,02% | 5,0000 | 5,0000 | 5,0000 | 10 | ,00 |
| 29/10/2014 | 5,3200 | -6,34% | 5,3200 | 5,3200 | 5,3200 | 93 | ,00 |
| 27/10/2014 | 5,6800 | 0,00% | 5,6800 | 5,6800 | 5,6800 | ,00 | |
| 24/10/2014 | 5,6800 | 7,17% | 5,6800 | 5,6800 | 5,6800 | 1 | ,00 |
| 23/10/2014 | 5,3000 | -1,30% | 5,3000 | 5,3000 | 5,3000 | 100 | ,00 |
| 22/10/2014 | 5,3700 | -1,47% | 5,4400 | 5,4400 | 5,3500 | 90 | ,00 |
| 21/10/2014 | 5,4500 | 2,44% | 5,7800 | 5,7800 | 5,4000 | 140 | ,00 |
| 20/10/2014 | 5,3200 | -8,12% | 5,3200 | 5,3200 | 5,3200 | 450 | ,00 |
| 17/10/2014 | 5,7900 | 0,00% | 5,7900 | 5,7900 | 5,7900 | ,00 | |
| 16/10/2014 | 5,7900 | 8,83% | 5,7900 | 5,7900 | 5,7900 | 1 | ,00 |
| 15/10/2014 | 5,3200 | 0,00% | 5,3200 | 5,3200 | 5,3200 | 150 | ,00 |
| 14/10/2014 | 5,3200 | -10,89% | 5,3200 | 5,8400 | 5,2100 | 1.160 | ,00 |
| 13/10/2014 | 5,9700 | 0,00% | 5,9700 | 5,9700 | 5,9700 | ,00 | |
| 10/10/2014 | 5,9700 | 8,15% | 5,9700 | 5,9700 | 5,9700 | 1 | ,00 |
| 09/10/2014 | 5,5200 | 0,00% | 5,5200 | 5,5200 | 5,5200 | ,00 | |
| 08/10/2014 | 5,5200 | 2,03% | 5,4100 | 5,8900 | 5,4100 | 170 | ,00 |
| 07/10/2014 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | ,00 | |
| 06/10/2014 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | 210 | ,00 |
| 03/10/2014 | 5,4100 | -0,73% | 5,4100 | 5,4100 | 5,4100 | 20 | ,00 |
| 02/10/2014 | 5,4500 | -2,68% | 5,4500 | 5,4500 | 5,4500 | 50 | ,00 |
| 01/10/2014 | 5,6000 | -8,20% | 5,6000 | 5,6000 | 5,6000 | 230 | ,00 |
| 30/9/2014 | 6,1000 | 8,93% | 6,1000 | 6,1000 | 6,1000 | 1 | ,00 |
| 29/9/2014 | 5,6000 | 0,36% | 5,6000 | 5,6000 | 5,6000 | 200 | ,00 |
| 26/9/2014 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 25/9/2014 | 5,5800 | 0,72% | 5,5400 | 5,6000 | 5,5400 | 160 | ,00 |
| 24/9/2014 | 5,5400 | -1,95% | 5,5400 | 5,5400 | 5,5400 | 600 | ,00 |
| 23/9/2014 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 190 | ,00 |
| 22/9/2014 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 19/9/2014 | 5,6500 | -3,58% | 6,1600 | 6,1600 | 5,6500 | 251 | ,00 |
| 18/9/2014 | 5,8600 | -0,51% | 6,2000 | 6,2000 | 5,5400 | 21 | ,00 |
| 17/9/2014 | 5,8900 | 6,32% | 5,8900 | 5,8900 | 5,8900 | 1 | ,00 |
| 16/9/2014 | 5,5400 | 0,00% | 5,5400 | 5,5400 | 5,5400 | 190 | ,00 |
| 15/9/2014 | 5,5400 | -17,80% | 5,5400 | 5,5400 | 5,5400 | 160 | ,00 |
| 12/9/2014 | 6,7400 | 0,00% | 6,7400 | 6,7400 | 6,7400 | ,00 | |
| 11/9/2014 | 6,7400 | 19,93% | 6,7400 | 6,7400 | 6,7400 | 20 | ,00 |
| 10/9/2014 | 5,6200 | 5,44% | 5,3300 | 5,6500 | 5,3300 | 1.100 | ,00 |
| 09/9/2014 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | 140 | ,00 |
| 08/9/2014 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 05/9/2014 | 5,3300 | 2,11% | 5,2200 | 5,4000 | 5,2200 | 75 | ,00 |
| 04/9/2014 | 5,2200 | -5,09% | 5,2000 | 5,5000 | 5,2000 | 548 | ,00 |
| 03/9/2014 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 02/9/2014 | 5,5000 | -3,51% | 5,5000 | 5,5000 | 5,5000 | 202 | ,00 |
| 01/9/2014 | 5,7000 | 1,79% | 5,7000 | 5,7000 | 5,7000 | 150 | ,00 |
| 29/8/2014 | 5,6000 | 1,82% | 5,6000 | 5,6000 | 5,6000 | 50 | ,00 |
| 28/8/2014 | 5,5000 | 0,55% | 5,7000 | 5,7000 | 5,5000 | 301 | ,00 |
| 27/8/2014 | 5,4700 | -4,37% | 5,1300 | 5,5000 | 5,1300 | 1.201 | ,00 |
| 26/8/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 25/8/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 22/8/2014 | 5,7200 | 6,52% | 5,7200 | 5,7200 | 5,7200 | 1 | ,00 |
| 21/8/2014 | 5,3700 | -6,77% | 5,1000 | 5,7500 | 5,1000 | 170 | ,00 |
| 20/8/2014 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 19/8/2014 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 18/8/2014 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 14/8/2014 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 13/8/2014 | 5,7600 | 2,49% | 5,7600 | 5,7600 | 5,7600 | 1 | ,00 |
| 12/8/2014 | 5,6200 | 12,18% | 5,8800 | 5,8800 | 5,5200 | 221 | ,00 |
| 11/8/2014 | 5,0100 | -0,79% | 5,0100 | 5,0100 | 5,0100 | 30 | ,00 |
| 08/8/2014 | 5,0500 | 0,80% | 5,5800 | 5,5800 | 5,0500 | 1.471 | ,00 |
| 07/8/2014 | 5,0100 | -14,94% | 5,0100 | 5,0100 | 5,0100 | 400 | ,00 |
| 06/8/2014 | 5,8900 | 0,00% | 5,8900 | 5,8900 | 5,8900 | ,00 | |
| 05/8/2014 | 5,8900 | 17,10% | 5,8900 | 5,8900 | 5,8900 | 1 | ,00 |
| 04/8/2014 | 5,0300 | -14,60% | 5,0300 | 5,0300 | 5,0300 | 145 | ,00 |
| 01/8/2014 | 5,8900 | 12,19% | 5,8900 | 5,8900 | 5,8900 | 2 | ,00 |
| 31/7/2014 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 1.270 | ,00 |
| 30/7/2014 | 5,2500 | 5,00% | 5,0000 | 5,6000 | 5,0000 | 73 | ,00 |
| 29/7/2014 | 5,0000 | 0,81% | 5,0000 | 5,0000 | 5,0000 | 200 | ,00 |
| 28/7/2014 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 25/7/2014 | 4,9600 | -19,61% | 4,9600 | 4,9600 | 4,9600 | 300 | ,00 |
| 24/7/2014 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 23/7/2014 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 22/7/2014 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 21/7/2014 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 18/7/2014 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 17/7/2014 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 16/7/2014 | 6,1700 | -0,16% | 6,1700 | 6,1700 | 6,1700 | 13 | ,00 |
| 15/7/2014 | 6,1800 | 0,00% | 6,1800 | 6,1800 | 6,1800 | 45 | ,00 |
| 14/7/2014 | 6,1800 | 0,00% | 6,1800 | 6,1800 | 6,1800 | ,00 | |
| 11/7/2014 | 6,1800 | 11,75% | 6,1700 | 6,1900 | 6,1700 | 61 | ,00 |
| 10/7/2014 | 5,5300 | -3,83% | 5,4000 | 5,8500 | 5,4000 | 350 | ,00 |
| 09/7/2014 | 5,7500 | 8,29% | 6,2500 | 6,2500 | 5,4100 | 57 | ,00 |
| 08/7/2014 | 5,3100 | -1,48% | 5,3100 | 5,3100 | 5,3100 | 60 | ,00 |
| 07/7/2014 | 5,3900 | -2,71% | 5,3900 | 5,3900 | 5,3900 | 213 | ,00 |
| 04/7/2014 | 5,5400 | 3,17% | 5,4400 | 6,1900 | 5,4400 | 675 | ,00 |
| 03/7/2014 | 5,3700 | -3,59% | 5,0600 | 5,5000 | 5,0600 | 642 | ,00 |
| 02/7/2014 | 5,5700 | -0,54% | 5,5700 | 5,8900 | 5,5700 | 150 | ,00 |
| 01/7/2014 | 5,6000 | -10,54% | 5,6000 | 5,6000 | 5,6000 | 15 | ,00 |
| 30/6/2014 | 6,2600 | 5,74% | 6,2600 | 6,2600 | 6,2600 | 12 | ,00 |
| 27/6/2014 | 5,9200 | 5,71% | 6,7000 | 6,7000 | 5,6000 | 109 | ,00 |
| 26/6/2014 | 5,6000 | -3,61% | 5,6000 | 5,6000 | 5,6000 | 130 | ,00 |
| 25/6/2014 | 5,8100 | -0,34% | 5,8300 | 5,8300 | 5,7900 | 220 | ,00 |
| 24/6/2014 | 5,8300 | 0,00% | 5,8300 | 5,8300 | 5,8300 | ,00 | |
| 23/6/2014 | 5,8300 | -0,68% | 5,7000 | 5,9000 | 5,7000 | 300 | ,00 |
| 20/6/2014 | 5,8700 | -4,55% | 5,8700 | 5,8700 | 5,8700 | 50 | ,00 |
| 19/6/2014 | 6,1500 | 1,32% | 6,1500 | 6,1500 | 6,1500 | 1 | ,00 |
| 18/6/2014 | 6,0700 | 9,76% | 5,8000 | 6,2000 | 5,8000 | 30 | ,00 |
| 17/6/2014 | 5,5300 | -7,99% | 5,5300 | 5,5300 | 5,5300 | 90 | ,00 |
| 16/6/2014 | 6,0100 | 0,00% | 6,0100 | 6,0100 | 6,0100 | ,00 | |
| 13/6/2014 | 6,0100 | 0,00% | 6,0100 | 6,0100 | 6,0100 | ,00 | |
| 12/6/2014 | 6,0100 | 5,44% | 6,0100 | 6,0100 | 6,0100 | 1 | ,00 |
| 11/6/2014 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 40 | ,00 |
| 10/6/2014 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 06/6/2014 | 5,7000 | 0,00% | 5,7200 | 5,7200 | 5,7000 | 1.099 | ,00 |
| 05/6/2014 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 100 | ,00 |
| 04/6/2014 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 450 | ,00 |
| 03/6/2014 | 5,7000 | -8,21% | 5,7000 | 5,7000 | 5,7000 | 50 | ,00 |
| 02/6/2014 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | ,00 | |
| 30/5/2014 | 6,2100 | 8,95% | 6,2100 | 6,2100 | 6,2100 | 1 | ,00 |
| 29/5/2014 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 100 | ,00 |
| 28/5/2014 | 5,7000 | -0,35% | 5,7000 | 5,7000 | 5,7000 | 200 | ,00 |
| 27/5/2014 | 5,7200 | 0,35% | 5,7000 | 6,2200 | 5,7000 | 401 | ,00 |
| 26/5/2014 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 280 | ,00 |
| 23/5/2014 | 5,7000 | -1,72% | 5,7000 | 5,8000 | 5,7000 | 219 | ,00 |
| 22/5/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 21/5/2014 | 5,8000 | -7,64% | 5,8000 | 5,8000 | 5,8000 | 780 | ,00 |
| 20/5/2014 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 19/5/2014 | 6,2800 | -0,16% | 6,2800 | 6,2800 | 6,2800 | 11 | ,00 |
| 16/5/2014 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 15/5/2014 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 14/5/2014 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 13/5/2014 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 12/5/2014 | 6,2900 | 10,35% | 6,2900 | 6,2900 | 6,2900 | 1 | ,00 |
| 09/5/2014 | 5,7000 | -1,72% | 5,7000 | 5,7100 | 5,7000 | 250 | ,00 |
| 08/5/2014 | 5,8000 | -7,79% | 5,8100 | 5,8100 | 5,8000 | 550 | ,00 |
| 07/5/2014 | 6,2900 | 7,71% | 6,2900 | 6,2900 | 6,2900 | 1 | ,00 |
| 06/5/2014 | 5,8400 | -8,75% | 5,8600 | 5,8600 | 5,8000 | 300 | ,00 |
| 05/5/2014 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 02/5/2014 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 30/4/2014 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 29/4/2014 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 28/4/2014 | 6,4000 | 3,39% | 6,4000 | 6,4000 | 6,4000 | 1 | ,00 |
| 25/4/2014 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 6,1900 | ,00 | |
| 24/4/2014 | 6,1900 | 6,72% | 6,1900 | 6,1900 | 6,1900 | 1 | ,00 |
| 23/4/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 30 | ,00 |
| 22/4/2014 | 5,8000 | -0,17% | 5,8000 | 5,8000 | 5,8000 | 180 | ,00 |
| 17/4/2014 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | 60 | ,00 |
| 16/4/2014 | 5,8100 | 0,17% | 5,8100 | 5,8100 | 5,8100 | 70 | ,00 |
| 15/4/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 14/4/2014 | 5,8000 | -0,34% | 5,8000 | 5,8000 | 5,8000 | 190 | ,00 |
| 11/4/2014 | 5,8200 | 0,17% | 5,8200 | 5,8200 | 5,8200 | 30 | ,00 |
| 10/4/2014 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | 30 | ,00 |
| 09/4/2014 | 5,8100 | -4,60% | 5,8100 | 5,8100 | 5,8100 | 120 | ,00 |
| 08/4/2014 | 6,0900 | -2,40% | 6,1100 | 6,1100 | 6,0700 | 210 | ,00 |
| 07/4/2014 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | ,00 | |
| 04/4/2014 | 6,2400 | 5,23% | 6,2400 | 6,2400 | 6,2400 | 20 | ,00 |
| 03/4/2014 | 5,9300 | -5,12% | 5,9000 | 6,0000 | 5,9000 | 40 | ,00 |
| 02/4/2014 | 6,2500 | 7,76% | 6,2500 | 6,2500 | 6,2500 | 1 | ,00 |
| 01/4/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 160 | ,00 |
| 31/3/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 28/3/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 10 | ,00 |
| 27/3/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 70 | ,00 |
| 26/3/2014 | 5,8000 | -0,17% | 5,8000 | 5,8000 | 5,8000 | 50 | ,00 |
| 24/3/2014 | 5,8100 | 0,17% | 5,8100 | 5,8100 | 5,8100 | 120 | ,00 |
| 21/3/2014 | 5,8000 | -0,17% | 5,8000 | 5,8000 | 5,8000 | 70 | ,00 |
| 20/3/2014 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | 290 | ,00 |
| 19/3/2014 | 5,8100 | -0,68% | 5,8500 | 5,8500 | 5,8000 | 580 | ,00 |
| 18/3/2014 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 160 | ,00 |
| 17/3/2014 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 100 | ,00 |
| 14/3/2014 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 220 | ,00 |
| 13/3/2014 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 12/3/2014 | 5,8500 | -0,34% | 5,8300 | 5,8700 | 5,8300 | 100 | ,00 |
| 11/3/2014 | 5,8700 | 0,00% | 5,8700 | 5,8700 | 5,8700 | ,00 | |
| 10/3/2014 | 5,8700 | 1,21% | 5,8000 | 6,3800 | 5,8000 | 170 | ,00 |
| 07/3/2014 | 5,8000 | -0,17% | 5,8000 | 5,8000 | 5,8000 | 70 | ,00 |
| 06/3/2014 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | ,00 | |
| 05/3/2014 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | 100 | ,00 |
| 04/3/2014 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | 170 | ,00 |
| 28/2/2014 | 5,8100 | -1,69% | 5,8100 | 5,8100 | 5,8100 | 280 | ,00 |
| 27/2/2014 | 5,9100 | -0,51% | 5,9400 | 5,9400 | 5,9000 | 350 | ,00 |
| 26/2/2014 | 5,9400 | 2,41% | 4,6900 | 6,3500 | 4,6900 | 400 | ,00 |
| 25/2/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 40 | ,00 |
| 24/2/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 150 | ,00 |
| 21/2/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 170 | ,00 |
| 20/2/2014 | 5,8000 | -0,85% | 5,8000 | 5,8000 | 5,8000 | 480 | ,00 |
| 19/2/2014 | 5,8500 | -1,35% | 5,8500 | 5,8500 | 5,8500 | 20 | ,00 |
| 18/2/2014 | 5,9300 | -4,20% | 7,1000 | 7,1000 | 5,9000 | 330 | ,00 |
| 17/2/2014 | 6,1900 | 0,00% | 6,1900 | 7,1000 | 6,1900 | 201 | ,00 |
| 14/2/2014 | 6,1900 | 0,49% | 6,1600 | 6,3100 | 6,1600 | 125 | ,00 |
| 13/2/2014 | 6,1600 | -2,38% | 5,6300 | 7,0000 | 5,6300 | 436 | ,00 |
| 12/2/2014 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 11/2/2014 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 10/2/2014 | 6,3100 | 4,47% | 6,0400 | 6,9800 | 6,0400 | 199 | ,00 |
| 07/2/2014 | 6,0400 | 0,00% | 6,0400 | 6,0400 | 6,0400 | ,00 | |
| 06/2/2014 | 6,0400 | 0,00% | 6,0400 | 6,0400 | 6,0400 | ,00 | |
| 05/2/2014 | 6,0400 | -7,08% | 6,5000 | 6,5000 | 5,8100 | 2.845 | ,00 |
| 04/2/2014 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 150 | ,00 |
| 03/2/2014 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 70 | ,00 |
| 31/1/2014 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 30/1/2014 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 190 | ,00 |
| 29/1/2014 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 1.410 | ,00 |
| 28/1/2014 | 6,5000 | 0,00% | 6,4600 | 6,5000 | 6,4600 | 830 | ,00 |
| 27/1/2014 | 6,5000 | -0,91% | 6,5000 | 6,5000 | 6,5000 | 260 | ,00 |
| 24/1/2014 | 6,5600 | -0,15% | 6,5500 | 6,5700 | 6,5500 | 140 | ,00 |
| 23/1/2014 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | 59 | ,00 |
| 22/1/2014 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | 250 | ,00 |
| 21/1/2014 | 6,5700 | -0,76% | 6,5700 | 6,5700 | 6,5700 | 50 | ,00 |
| 20/1/2014 | 6,6200 | -0,15% | 6,6200 | 6,6200 | 6,6200 | 100 | ,00 |
| 17/1/2014 | 6,6300 | -3,07% | 6,6300 | 6,6300 | 6,6300 | 20 | ,00 |
| 16/1/2014 | 6,8400 | 0,00% | 6,8400 | 6,8400 | 6,8400 | ,00 | |
| 15/1/2014 | 6,8400 | -0,15% | 6,8400 | 6,8400 | 6,8400 | 60 | ,00 |
| 14/1/2014 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 13/1/2014 | 6,8500 | 4,58% | 6,8500 | 6,8500 | 6,8500 | 300 | ,00 |
| 10/1/2014 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 09/1/2014 | 6,5500 | -3,53% | 6,5500 | 6,5500 | 6,5500 | 181 | ,00 |
| 08/1/2014 | 6,7900 | 4,46% | 6,7900 | 6,7900 | 6,7900 | 20 | ,00 |
| 07/1/2014 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 70 | ,00 |
| 03/1/2014 | 6,5000 | 0,15% | 6,5000 | 6,5000 | 6,5000 | 290 | ,00 |
| 02/1/2014 | 6,4900 | 0,00% | 6,4900 | 6,4900 | 6,4900 | ,00 | |
| 31/12/2013 | 6,4900 | 0,15% | 6,5000 | 6,5000 | 6,4500 | 850 | ,00 |
| 30/12/2013 | 6,4800 | -0,46% | 6,5100 | 6,5100 | 6,4500 | 970 | ,00 |
| 27/12/2013 | 6,5100 | -0,15% | 6,5200 | 6,5200 | 6,4800 | 1.240 | ,00 |
| 23/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 670 | ,00 |
| 20/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 6 | ,00 |
| 19/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 170 | ,00 |
| 18/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 230 | ,00 |
| 17/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 1.120 | ,00 |
| 16/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 487 | ,00 |
| 13/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | ,00 | |
| 12/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 180 | ,00 |
| 11/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 400 | ,00 |
| 10/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 470 | ,00 |
| 09/12/2013 | 6,5200 | 0,77% | 6,5000 | 6,5500 | 6,5000 | 350 | ,00 |
| 06/12/2013 | 6,4700 | -2,85% | 6,4600 | 6,7000 | 6,4600 | 1.040 | ,00 |
| 05/12/2013 | 6,6600 | 0,00% | 6,6600 | 6,6600 | 6,6600 | 490 | ,00 |
| 04/12/2013 | 6,6600 | 0,15% | 6,6600 | 6,6600 | 6,6600 | 80 | ,00 |
| 03/12/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 560 | ,00 |
| 02/12/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 500 | ,00 |
| 29/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 400 | ,00 |
| 28/11/2013 | 6,6500 | -3,06% | 6,6500 | 6,6500 | 6,6500 | 180 | ,00 |
| 27/11/2013 | 6,8600 | 3,47% | 6,6300 | 6,9900 | 6,6300 | 310 | ,00 |
| 26/11/2013 | 6,6300 | 0,00% | 6,6300 | 6,6300 | 6,6300 | 240 | ,00 |
| 25/11/2013 | 6,6300 | -0,30% | 6,6500 | 6,6500 | 6,6000 | 1.360 | ,00 |
| 22/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 50 | ,00 |
| 21/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 20/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 70 | ,00 |
| 19/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 500 | ,00 |
| 18/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 143 | ,00 |
| 15/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 420 | ,00 |
| 14/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 200 | ,00 |
| 13/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 120 | ,00 |
| 12/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 60 | ,00 |
| 11/11/2013 | 6,6500 | -5,00% | 6,6600 | 6,6600 | 6,6500 | 50 | ,00 |
| 08/11/2013 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 1 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|