| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3200 | -4,35 % | -0,0600 | 7.977 |
| ΣΠΙ | 0,6040 | -3,82 % | -0,0240 | 24.001 |
| ΚΟΥΑΛ | 1,1940 | -3,71 % | -0,0460 | 223.473 |
| ΠΑΙΡ | 0,9040 | -3,42 % | -0,0320 | 1.134 |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | -0,0500 | 7.595 |
| ΠΡΟΝΤΕΑ | 5,9000 | -3,28 % | -0,2000 | 1.082 |
| TREK | 2,7015 | -2,40 % | -0,0665 | 1.114 |
| ΜΟΤΟ | 2,5600 | -2,29 % | -0,0600 | 14.793 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 3.236.757 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 1.248.862 |
Συνεχης ενημερωση
ΑΣΤΗΡ ΠΑΛΑΣ (ΑΣΤΗΡ)
5,4800 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/12/2014 | 3,4000 | -3,13% | 3,5000 | 3,5000 | 3,4000 | 3.320 | ,00 |
| 23/12/2014 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | 1.000 | ,00 |
| 22/12/2014 | 3,5100 | -1,13% | 3,4100 | 3,5800 | 3,4100 | 348 | ,00 |
| 19/12/2014 | 3,5500 | 3,20% | 3,5500 | 3,5500 | 3,5500 | 129 | ,00 |
| 18/12/2014 | 3,4400 | -0,86% | 3,4000 | 3,5800 | 3,3100 | 742 | ,00 |
| 17/12/2014 | 3,4700 | 3,27% | 3,4600 | 3,5000 | 3,4600 | 1.305 | ,00 |
| 16/12/2014 | 3,3600 | 1,20% | 3,3200 | 3,4000 | 3,3200 | 380 | ,00 |
| 15/12/2014 | 3,3200 | -3,77% | 3,2600 | 3,3800 | 3,2600 | 4.300 | ,00 |
| 12/12/2014 | 3,4500 | -2,82% | 3,4500 | 3,4500 | 3,4500 | 1.093 | ,00 |
| 11/12/2014 | 3,5500 | -4,31% | 3,5500 | 3,5500 | 3,5500 | 1.007 | ,00 |
| 10/12/2014 | 3,7100 | 1,09% | 3,3400 | 3,7500 | 3,3400 | 548 | ,00 |
| 09/12/2014 | 3,6700 | -4,18% | 3,7000 | 3,7000 | 3,6500 | 6.509 | ,00 |
| 08/12/2014 | 3,8300 | -1,03% | 3,8100 | 3,8600 | 3,8000 | 1.030 | ,00 |
| 05/12/2014 | 3,8700 | -0,77% | 3,8700 | 3,8700 | 3,8700 | 1.210 | ,00 |
| 04/12/2014 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 03/12/2014 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 4.300 | ,00 |
| 02/12/2014 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 2.300 | ,00 |
| 01/12/2014 | 3,9000 | -0,51% | 3,9200 | 3,9200 | 3,9000 | 1.375 | ,00 |
| 28/11/2014 | 3,9200 | 5,38% | 3,8900 | 3,9200 | 3,8900 | 6.500 | ,00 |
| 27/11/2014 | 3,7200 | -4,62% | 3,7100 | 3,8400 | 3,7100 | 10.075 | ,00 |
| 26/11/2014 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 200 | ,00 |
| 25/11/2014 | 3,9000 | 0,26% | 3,8900 | 3,9000 | 3,8900 | 7.241 | ,00 |
| 24/11/2014 | 3,8900 | -0,26% | 3,9000 | 3,9000 | 3,8800 | 1.596 | ,00 |
| 21/11/2014 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 7.000 | ,00 |
| 20/11/2014 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 2.072 | ,00 |
| 19/11/2014 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 2.090 | ,00 |
| 18/11/2014 | 3,9000 | -1,02% | 3,9000 | 3,9000 | 3,9000 | 900 | ,00 |
| 17/11/2014 | 3,9400 | 0,51% | 3,9500 | 3,9500 | 3,9300 | 7.288 | ,00 |
| 14/11/2014 | 3,9200 | -0,76% | 3,9500 | 3,9500 | 3,9000 | 3.791 | ,00 |
| 13/11/2014 | 3,9500 | 1,28% | 3,8300 | 3,9500 | 3,8300 | 20.848 | ,00 |
| 12/11/2014 | 3,9000 | 3,17% | 3,9000 | 3,9000 | 3,9000 | 22.025 | ,00 |
| 11/11/2014 | 3,7800 | -1,05% | 3,7400 | 3,8000 | 3,7000 | 15.055 | ,00 |
| 10/11/2014 | 3,8200 | -1,04% | 3,8200 | 3,8200 | 3,8200 | 2.889 | ,00 |
| 07/11/2014 | 3,8600 | 0,52% | 3,9000 | 3,9000 | 3,8500 | 3.100 | ,00 |
| 06/11/2014 | 3,8400 | 1,05% | 3,8600 | 3,8600 | 3,8300 | 2.202 | ,00 |
| 05/11/2014 | 3,8000 | -0,78% | 3,8000 | 3,8000 | 3,7700 | 2.866 | ,00 |
| 04/11/2014 | 3,8300 | -0,52% | 3,8600 | 3,8600 | 3,7900 | 2.674 | ,00 |
| 03/11/2014 | 3,8500 | 1,58% | 3,8500 | 3,8500 | 3,8500 | 4.000 | ,00 |
| 31/10/2014 | 3,7900 | 2,16% | 3,7900 | 3,7900 | 3,7900 | 2.000 | ,00 |
| 30/10/2014 | 3,7100 | -2,62% | 3,8000 | 3,8000 | 3,6900 | 9.258 | ,00 |
| 29/10/2014 | 3,8100 | -1,30% | 3,8700 | 3,8700 | 3,7400 | 4.250 | ,00 |
| 27/10/2014 | 3,8600 | -0,26% | 3,9000 | 3,9000 | 3,7900 | 3.100 | ,00 |
| 24/10/2014 | 3,8700 | 0,78% | 3,9000 | 3,9000 | 3,8600 | 1.588 | ,00 |
| 23/10/2014 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | 1.446 | ,00 |
| 22/10/2014 | 3,8400 | -1,03% | 3,8300 | 3,8900 | 3,8300 | 1.050 | ,00 |
| 21/10/2014 | 3,8800 | 1,84% | 3,8500 | 3,9000 | 3,8500 | 3.580 | ,00 |
| 20/10/2014 | 3,8100 | 0,00% | 3,8100 | 3,8500 | 3,8100 | 5.123 | ,00 |
| 17/10/2014 | 3,8100 | 10,12% | 3,6600 | 3,8500 | 3,6600 | 3.081 | ,00 |
| 16/10/2014 | 3,4600 | -1,42% | 3,5100 | 3,5500 | 3,4100 | 5.201 | ,00 |
| 15/10/2014 | 3,5100 | -2,50% | 3,6200 | 3,6200 | 3,4500 | 14.623 | ,00 |
| 14/10/2014 | 3,6000 | -3,49% | 3,6500 | 3,6500 | 3,6000 | 12.492 | ,00 |
| 13/10/2014 | 3,7300 | 0,27% | 3,7000 | 3,8200 | 3,7000 | 2.024 | ,00 |
| 10/10/2014 | 3,7200 | 1,64% | 3,8200 | 3,8200 | 3,6400 | 10.584 | ,00 |
| 09/10/2014 | 3,6600 | 1,95% | 3,6500 | 3,6900 | 3,6500 | 3.213 | ,00 |
| 08/10/2014 | 3,5900 | -1,91% | 3,5800 | 3,6000 | 3,5800 | 2.300 | ,00 |
| 07/10/2014 | 3,6600 | -1,08% | 3,6200 | 3,6800 | 3,6200 | 781 | ,00 |
| 06/10/2014 | 3,7000 | -2,12% | 3,7000 | 3,7000 | 3,7000 | 900 | ,00 |
| 03/10/2014 | 3,7800 | -0,79% | 3,7700 | 3,8000 | 3,7600 | 2.544 | ,00 |
| 02/10/2014 | 3,8100 | -1,30% | 3,8600 | 3,8600 | 3,8000 | 710 | ,00 |
| 01/10/2014 | 3,8600 | -1,28% | 3,8600 | 3,8600 | 3,8600 | 300 | ,00 |
| 30/9/2014 | 3,9100 | -0,76% | 3,9400 | 3,9400 | 3,9000 | 8.000 | ,00 |
| 29/9/2014 | 3,9400 | -1,25% | 3,9400 | 3,9400 | 3,9400 | 2.806 | ,00 |
| 26/9/2014 | 3,9900 | -0,25% | 4,0000 | 4,0000 | 3,9800 | 23.775 | ,00 |
| 25/9/2014 | 4,0000 | 0,25% | 4,0000 | 4,0000 | 4,0000 | 17.803 | ,00 |
| 24/9/2014 | 3,9900 | -0,50% | 4,0000 | 4,0000 | 3,9900 | 6.447 | ,00 |
| 23/9/2014 | 4,0100 | 1,26% | 4,0100 | 4,0400 | 4,0000 | 15.696 | ,00 |
| 22/9/2014 | 3,9600 | -1,49% | 3,9000 | 4,0400 | 3,9000 | 17.375 | ,00 |
| 19/9/2014 | 4,0200 | 4,15% | 4,0400 | 4,0400 | 4,0000 | 11.591 | ,00 |
| 18/9/2014 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | 6.450 | ,00 |
| 17/9/2014 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | 346 | ,00 |
| 16/9/2014 | 3,8600 | -1,03% | 3,8700 | 3,8700 | 3,8600 | 15.412 | ,00 |
| 15/9/2014 | 3,9000 | 1,04% | 3,9000 | 3,9800 | 3,9000 | 2.721 | ,00 |
| 12/9/2014 | 3,8600 | 2,93% | 3,8000 | 3,9000 | 3,8000 | 8.142 | ,00 |
| 11/9/2014 | 3,7500 | -0,53% | 3,7500 | 3,7500 | 3,7500 | 1.790 | ,00 |
| 10/9/2014 | 3,7700 | -0,79% | 3,7600 | 3,8000 | 3,7000 | 1.982 | ,00 |
| 09/9/2014 | 3,8000 | -1,55% | 3,9000 | 3,9000 | 3,8000 | 2.776 | ,00 |
| 08/9/2014 | 3,8600 | -1,28% | 3,9000 | 3,9000 | 3,8500 | 5.273 | ,00 |
| 05/9/2014 | 3,9100 | 0,26% | 3,8600 | 3,9200 | 3,8500 | 1.234 | ,00 |
| 04/9/2014 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 750 | ,00 |
| 03/9/2014 | 3,9000 | 2,63% | 3,9000 | 3,9000 | 3,9000 | 550 | ,00 |
| 02/9/2014 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 4.200 | ,00 |
| 01/9/2014 | 3,8000 | -1,04% | 3,8000 | 3,8000 | 3,8000 | 500 | ,00 |
| 29/8/2014 | 3,8400 | 0,79% | 3,6600 | 3,8600 | 3,6600 | 3.940 | ,00 |
| 28/8/2014 | 3,8100 | 0,26% | 3,8600 | 3,8600 | 3,8100 | 1.420 | ,00 |
| 27/8/2014 | 3,8000 | 0,00% | 3,7600 | 3,8500 | 3,7600 | 1.974 | ,00 |
| 26/8/2014 | 3,8000 | 2,43% | 3,8100 | 3,8100 | 3,8000 | 597 | ,00 |
| 25/8/2014 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | 1.000 | ,00 |
| 22/8/2014 | 3,7100 | 0,00% | 3,8300 | 3,8300 | 3,7000 | 368 | ,00 |
| 21/8/2014 | 3,7100 | 0,27% | 3,7000 | 3,8000 | 3,7000 | 70 | ,00 |
| 20/8/2014 | 3,7000 | 0,82% | 3,7000 | 3,7000 | 3,7000 | 2.790 | ,00 |
| 19/8/2014 | 3,6700 | -0,81% | 3,7000 | 3,7000 | 3,6400 | 371 | ,00 |
| 18/8/2014 | 3,7000 | -0,27% | 3,7000 | 3,7000 | 3,7000 | 592 | ,00 |
| 14/8/2014 | 3,7100 | -2,37% | 3,6000 | 3,7900 | 3,6000 | 734 | ,00 |
| 13/8/2014 | 3,8000 | -0,78% | 3,6500 | 3,8500 | 3,6500 | 1.548 | ,00 |
| 12/8/2014 | 3,8300 | 4,08% | 3,7600 | 3,8400 | 3,7600 | 2.820 | ,00 |
| 11/8/2014 | 3,6800 | 0,27% | 3,7000 | 3,7000 | 3,6700 | 1.135 | ,00 |
| 08/8/2014 | 3,6700 | -0,81% | 3,7000 | 3,7000 | 3,6100 | 4.300 | ,00 |
| 07/8/2014 | 3,7000 | -3,65% | 3,6800 | 3,7600 | 3,6800 | 9.282 | ,00 |
| 06/8/2014 | 3,8400 | -1,54% | 3,8400 | 3,8400 | 3,8400 | 1.000 | ,00 |
| 05/8/2014 | 3,9000 | 0,26% | 3,9000 | 3,9000 | 3,9000 | 500 | ,00 |
| 04/8/2014 | 3,8900 | -2,51% | 3,7700 | 3,9000 | 3,7700 | 1.096 | ,00 |
| 01/8/2014 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | ,00 | |
| 31/7/2014 | 3,9900 | 2,57% | 3,9900 | 3,9900 | 3,9900 | 6.000 | ,00 |
| 30/7/2014 | 3,8900 | 0,00% | 3,8900 | 3,8900 | 3,8900 | ,00 | |
| 29/7/2014 | 3,8900 | 4,01% | 3,8900 | 3,8900 | 3,8900 | 100 | ,00 |
| 28/7/2014 | 3,7400 | 0,54% | 3,7400 | 3,7400 | 3,7400 | 803 | ,00 |
| 25/7/2014 | 3,7200 | 1,09% | 3,7200 | 3,7200 | 3,7200 | 63 | ,00 |
| 24/7/2014 | 3,6800 | -0,27% | 3,6900 | 3,7000 | 3,6800 | 1.965 | ,00 |
| 23/7/2014 | 3,6900 | -0,27% | 3,6900 | 3,6900 | 3,6900 | 188 | ,00 |
| 22/7/2014 | 3,7000 | -1,60% | 3,7000 | 3,7000 | 3,7000 | 1.250 | ,00 |
| 21/7/2014 | 3,7600 | -0,53% | 3,7000 | 3,8500 | 3,7000 | 648 | ,00 |
| 18/7/2014 | 3,7800 | 2,16% | 3,7000 | 3,7900 | 3,7000 | 295 | ,00 |
| 17/7/2014 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 100 | ,00 |
| 16/7/2014 | 3,7000 | 0,27% | 3,7000 | 3,7000 | 3,7000 | 180 | ,00 |
| 15/7/2014 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 14/7/2014 | 3,6900 | -0,27% | 3,7000 | 3,7000 | 3,6900 | 664 | ,00 |
| 11/7/2014 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 10/7/2014 | 3,7000 | -0,27% | 3,7000 | 3,7000 | 3,7000 | 325 | ,00 |
| 09/7/2014 | 3,7100 | -0,80% | 3,7200 | 3,7200 | 3,7000 | 777 | ,00 |
| 08/7/2014 | 3,7400 | -1,06% | 3,7400 | 3,7500 | 3,7400 | 400 | ,00 |
| 07/7/2014 | 3,7800 | -3,57% | 3,7900 | 3,7900 | 3,7700 | 800 | ,00 |
| 04/7/2014 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 03/7/2014 | 3,9200 | 4,53% | 3,7000 | 3,9500 | 3,7000 | 1.792 | ,00 |
| 02/7/2014 | 3,7500 | -0,27% | 3,7500 | 3,7500 | 3,7500 | 550 | ,00 |
| 01/7/2014 | 3,7600 | -1,05% | 3,8000 | 3,8000 | 3,7600 | 1.270 | ,00 |
| 30/6/2014 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 27/6/2014 | 3,8000 | -0,26% | 3,8000 | 3,8000 | 3,8000 | 4.103 | ,00 |
| 26/6/2014 | 3,8100 | 1,33% | 3,8100 | 3,8200 | 3,8100 | 2.830 | ,00 |
| 25/6/2014 | 3,7600 | -0,53% | 3,7800 | 3,8400 | 3,7100 | 4.737 | ,00 |
| 24/6/2014 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | 959 | ,00 |
| 23/6/2014 | 3,7800 | -0,79% | 3,7800 | 3,7800 | 3,7800 | 1.416 | ,00 |
| 20/6/2014 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 19/6/2014 | 3,8100 | 3,25% | 3,6900 | 3,8500 | 3,6900 | 5.858 | ,00 |
| 18/6/2014 | 3,6900 | -0,54% | 3,7000 | 3,7000 | 3,6800 | 1.024 | ,00 |
| 17/6/2014 | 3,7100 | -0,80% | 3,7300 | 3,7300 | 3,6900 | 2.620 | ,00 |
| 16/6/2014 | 3,7400 | -0,80% | 3,7500 | 3,7500 | 3,7300 | 796 | ,00 |
| 13/6/2014 | 3,7700 | -1,05% | 3,7700 | 3,7800 | 3,7500 | 2.500 | ,00 |
| 12/6/2014 | 3,8100 | 1,33% | 3,8000 | 3,8100 | 3,8000 | 1.520 | ,00 |
| 11/6/2014 | 3,7600 | 1,35% | 3,7600 | 3,7600 | 3,7600 | 250 | ,00 |
| 10/6/2014 | 3,7100 | 2,49% | 3,6900 | 3,7400 | 3,6900 | 3.820 | ,00 |
| 06/6/2014 | 3,6200 | -0,55% | 3,6400 | 3,6400 | 3,6000 | 2.080 | ,00 |
| 05/6/2014 | 3,6400 | 1,11% | 3,6400 | 3,6600 | 3,6400 | 3.516 | ,00 |
| 04/6/2014 | 3,6000 | 2,27% | 3,6000 | 3,6000 | 3,6000 | 1.150 | ,00 |
| 03/6/2014 | 3,5200 | -1,68% | 3,5800 | 3,5800 | 3,4500 | 3.940 | ,00 |
| 02/6/2014 | 3,5800 | 0,28% | 3,6000 | 3,6000 | 3,5700 | 5.792 | ,00 |
| 30/5/2014 | 3,5700 | 0,85% | 3,5900 | 3,5900 | 3,5500 | 10.712 | ,00 |
| 29/5/2014 | 3,5400 | -0,84% | 3,5400 | 3,5800 | 3,5400 | 8.175 | ,00 |
| 28/5/2014 | 3,5700 | -0,28% | 3,5600 | 3,5800 | 3,5600 | 4.270 | ,00 |
| 27/5/2014 | 3,5800 | -0,83% | 3,6000 | 3,6000 | 3,5600 | 4.903 | ,00 |
| 26/5/2014 | 3,6100 | -1,10% | 3,6300 | 3,6300 | 3,6100 | 4.395 | ,00 |
| 23/5/2014 | 3,6500 | 0,55% | 3,6600 | 3,6600 | 3,6400 | 2.718 | ,00 |
| 22/5/2014 | 3,6300 | -3,20% | 3,7500 | 3,7500 | 3,6100 | 2.745 | ,00 |
| 21/5/2014 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7100 | 13.990 | ,00 |
| 20/5/2014 | 3,7500 | -0,79% | 3,7200 | 3,7800 | 3,7200 | 2.150 | ,00 |
| 19/5/2014 | 3,7800 | 0,80% | 3,8000 | 3,8000 | 3,7700 | 3.001 | ,00 |
| 16/5/2014 | 3,7500 | -1,83% | 3,7900 | 3,7900 | 3,7400 | 3.500 | ,00 |
| 15/5/2014 | 3,8200 | -1,04% | 3,8200 | 3,8200 | 3,8100 | 3.100 | ,00 |
| 14/5/2014 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | 322 | ,00 |
| 13/5/2014 | 3,8600 | -0,52% | 3,8600 | 3,8600 | 3,8600 | 3.627 | ,00 |
| 12/5/2014 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | 13.462 | ,00 |
| 09/5/2014 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | 585 | ,00 |
| 08/5/2014 | 3,8800 | 1,04% | 3,8800 | 3,8800 | 3,8800 | 300 | ,00 |
| 07/5/2014 | 3,8400 | 0,52% | 3,8200 | 3,8800 | 3,8200 | 3.053 | ,00 |
| 06/5/2014 | 3,8200 | -1,80% | 3,8200 | 3,8800 | 3,8200 | 7.836 | ,00 |
| 05/5/2014 | 3,8900 | -0,26% | 3,9000 | 3,9000 | 3,8900 | 700 | ,00 |
| 02/5/2014 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,8900 | 622 | ,00 |
| 30/4/2014 | 3,9000 | 2,09% | 3,9900 | 3,9900 | 3,8400 | 346 | ,00 |
| 29/4/2014 | 3,8200 | -0,26% | 3,8300 | 3,8300 | 3,8200 | 534 | ,00 |
| 28/4/2014 | 3,8300 | -0,78% | 3,8900 | 3,8900 | 3,8000 | 2.000 | ,00 |
| 25/4/2014 | 3,8600 | -0,77% | 3,8600 | 3,9300 | 3,8500 | 1.550 | ,00 |
| 24/4/2014 | 3,8900 | -0,26% | 3,9000 | 3,9000 | 3,8700 | 1.574 | ,00 |
| 23/4/2014 | 3,9000 | 0,26% | 3,9300 | 3,9300 | 3,8900 | 14.400 | ,00 |
| 22/4/2014 | 3,8900 | 1,04% | 3,8600 | 3,9200 | 3,8600 | 238 | ,00 |
| 17/4/2014 | 3,8500 | -0,52% | 3,8600 | 3,8600 | 3,8400 | 1.875 | ,00 |
| 16/4/2014 | 3,8700 | -2,52% | 3,9200 | 3,9200 | 3,8500 | 9.770 | ,00 |
| 15/4/2014 | 3,9700 | 1,53% | 3,9100 | 3,9800 | 3,9100 | 1.860 | ,00 |
| 14/4/2014 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9000 | 2.532 | ,00 |
| 11/4/2014 | 3,9100 | 1,03% | 3,8900 | 3,9600 | 3,8900 | 2.300 | ,00 |
| 10/4/2014 | 3,8700 | -0,26% | 3,8800 | 3,8800 | 3,8600 | 1.197 | ,00 |
| 09/4/2014 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | 316 | ,00 |
| 08/4/2014 | 3,8800 | -0,51% | 3,9000 | 3,9000 | 3,8700 | 1.400 | ,00 |
| 07/4/2014 | 3,9000 | -1,02% | 3,9000 | 3,9000 | 3,9000 | 5.217 | ,00 |
| 04/4/2014 | 3,9400 | 0,25% | 4,0400 | 4,0400 | 3,9000 | 398 | ,00 |
| 03/4/2014 | 3,9300 | 0,00% | 3,9000 | 4,0000 | 3,9000 | 3.320 | ,00 |
| 02/4/2014 | 3,9300 | 0,77% | 3,9300 | 3,9300 | 3,9300 | 1.812 | ,00 |
| 01/4/2014 | 3,9000 | 0,00% | 3,9100 | 3,9100 | 3,8900 | 1.650 | ,00 |
| 31/3/2014 | 3,9000 | -0,26% | 3,9000 | 3,9000 | 3,9000 | 800 | ,00 |
| 28/3/2014 | 3,9100 | 0,00% | 3,8800 | 3,9300 | 3,8800 | 1.656 | ,00 |
| 27/3/2014 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | 1.620 | ,00 |
| 26/3/2014 | 3,9100 | -1,26% | 3,9600 | 3,9600 | 3,9000 | 3.650 | ,00 |
| 24/3/2014 | 3,9600 | -0,25% | 3,9700 | 3,9700 | 3,9500 | 1.028 | ,00 |
| 21/3/2014 | 3,9700 | 0,00% | 3,9800 | 3,9800 | 3,9600 | 1.880 | ,00 |
| 20/3/2014 | 3,9700 | -0,75% | 3,9900 | 3,9900 | 3,9600 | 1.200 | ,00 |
| 19/3/2014 | 4,0000 | -0,25% | 4,0000 | 4,0000 | 3,9900 | 8.970 | ,00 |
| 18/3/2014 | 4,0100 | -0,25% | 3,9500 | 4,0400 | 3,9500 | 6.620 | ,00 |
| 17/3/2014 | 4,0200 | 0,50% | 4,0400 | 4,0400 | 4,0100 | 2.100 | ,00 |
| 14/3/2014 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,9900 | 6.650 | ,00 |
| 13/3/2014 | 4,0000 | -0,99% | 4,0000 | 4,0000 | 4,0000 | 1.100 | ,00 |
| 12/3/2014 | 4,0400 | 0,25% | 4,0800 | 4,0800 | 4,0200 | 2.050 | ,00 |
| 11/3/2014 | 4,0300 | -0,74% | 4,0100 | 4,0700 | 4,0100 | 4.182 | ,00 |
| 10/3/2014 | 4,0600 | 2,01% | 4,0400 | 4,0700 | 3,9600 | 10.250 | ,00 |
| 07/3/2014 | 3,9800 | 1,53% | 3,8900 | 4,0400 | 3,8900 | 19.250 | ,00 |
| 06/3/2014 | 3,9200 | 0,51% | 3,9000 | 3,9500 | 3,9000 | 1.243 | ,00 |
| 05/3/2014 | 3,9000 | 0,00% | 3,8900 | 3,9000 | 3,8900 | 4.230 | ,00 |
| 04/3/2014 | 3,9000 | -0,26% | 3,9100 | 3,9100 | 3,9000 | 2.480 | ,00 |
| 28/2/2014 | 3,9100 | 0,26% | 4,0000 | 4,0000 | 3,9100 | 5.500 | ,00 |
| 27/2/2014 | 3,9000 | -0,26% | 3,9000 | 3,9000 | 3,8800 | 2.101 | ,00 |
| 26/2/2014 | 3,9100 | 0,26% | 3,9000 | 3,9700 | 3,9000 | 1.240 | ,00 |
| 25/2/2014 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,8600 | 7.800 | ,00 |
| 24/2/2014 | 3,9000 | -0,76% | 3,9100 | 3,9100 | 3,9000 | 1.400 | ,00 |
| 21/2/2014 | 3,9300 | -1,75% | 4,0000 | 4,0000 | 3,9300 | 1.105 | ,00 |
| 20/2/2014 | 4,0000 | -0,50% | 3,9800 | 4,0200 | 3,9800 | 5.650 | ,00 |
| 19/2/2014 | 4,0200 | 1,26% | 3,9400 | 4,0400 | 3,9400 | 17.012 | ,00 |
| 18/2/2014 | 3,9700 | 2,32% | 3,9200 | 3,9900 | 3,9200 | 2.900 | ,00 |
| 17/2/2014 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8700 | 820 | ,00 |
| 14/2/2014 | 3,8800 | -1,27% | 3,8900 | 3,8900 | 3,8600 | 1.906 | ,00 |
| 13/2/2014 | 3,9300 | -1,01% | 3,9700 | 3,9700 | 3,9100 | 2.617 | ,00 |
| 12/2/2014 | 3,9700 | 2,58% | 3,9900 | 3,9900 | 3,9200 | 8.295 | ,00 |
| 11/2/2014 | 3,8700 | 5,16% | 3,8000 | 3,9300 | 3,8000 | 41.700 | ,00 |
| 10/2/2014 | 3,6800 | 0,00% | 3,7200 | 3,7200 | 3,6800 | 2.283 | ,00 |
| 07/2/2014 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 1.574 | ,00 |
| 06/2/2014 | 3,6800 | -0,27% | 3,7200 | 3,7200 | 3,6600 | 2.968 | ,00 |
| 05/2/2014 | 3,6900 | 0,00% | 3,6900 | 3,7000 | 3,6900 | 8.744 | ,00 |
| 04/2/2014 | 3,6900 | -0,81% | 3,7000 | 3,7000 | 3,6900 | 11.578 | ,00 |
| 03/2/2014 | 3,7200 | 1,09% | 3,7300 | 3,7400 | 3,7000 | 3.228 | ,00 |
| 31/1/2014 | 3,6800 | 2,22% | 3,6300 | 3,6900 | 3,6200 | 1.400 | ,00 |
| 30/1/2014 | 3,6000 | -0,83% | 3,5700 | 3,6900 | 3,5700 | 828 | ,00 |
| 29/1/2014 | 3,6300 | 0,83% | 3,6000 | 3,6500 | 3,5600 | 1.750 | ,00 |
| 28/1/2014 | 3,6000 | -0,55% | 3,6200 | 3,6200 | 3,5900 | 7.870 | ,00 |
| 27/1/2014 | 3,6200 | -2,16% | 3,6500 | 3,6500 | 3,6100 | 2.283 | ,00 |
| 24/1/2014 | 3,7000 | -2,37% | 3,7300 | 3,7300 | 3,6800 | 3.780 | ,00 |
| 23/1/2014 | 3,7900 | -0,26% | 3,8000 | 3,8000 | 3,7700 | 2.700 | ,00 |
| 22/1/2014 | 3,8000 | -1,04% | 3,8300 | 3,8300 | 3,8000 | 1.116 | ,00 |
| 21/1/2014 | 3,8400 | -0,78% | 3,8500 | 3,8500 | 3,8300 | 3.960 | ,00 |
| 20/1/2014 | 3,8700 | -0,26% | 3,8500 | 3,8700 | 3,8500 | 3.976 | ,00 |
| 17/1/2014 | 3,8800 | -1,77% | 3,9600 | 3,9600 | 3,8700 | 2.580 | ,00 |
| 16/1/2014 | 3,9500 | 1,54% | 3,8900 | 3,9600 | 3,8900 | 596 | ,00 |
| 15/1/2014 | 3,8900 | -0,51% | 3,8500 | 3,9000 | 3,8500 | 3.292 | ,00 |
| 14/1/2014 | 3,9100 | -1,26% | 3,9400 | 3,9400 | 3,9000 | 2.658 | ,00 |
| 13/1/2014 | 3,9600 | -0,50% | 3,9800 | 3,9900 | 3,9400 | 4.100 | ,00 |
| 10/1/2014 | 3,9800 | -0,50% | 4,0000 | 4,0000 | 3,9800 | 1.818 | ,00 |
| 09/1/2014 | 4,0000 | 0,50% | 3,9500 | 4,0000 | 3,9500 | 8.060 | ,00 |
| 08/1/2014 | 3,9800 | -0,50% | 4,0000 | 4,0000 | 3,9600 | 11.529 | ,00 |
| 07/1/2014 | 4,0000 | 0,00% | 4,0000 | 4,0100 | 3,9700 | 12.972 | ,00 |
| 03/1/2014 | 4,0000 | -0,74% | 3,9900 | 4,0200 | 3,9900 | 8.158 | ,00 |
| 02/1/2014 | 4,0300 | 2,54% | 3,9300 | 4,0500 | 3,9300 | 12.795 | ,00 |
| 31/12/2013 | 3,9300 | -0,51% | 3,9100 | 3,9400 | 3,8900 | 25.839 | ,00 |
| 30/12/2013 | 3,9500 | -1,25% | 4,0000 | 4,0000 | 3,9400 | 15.735 | ,00 |
| 27/12/2013 | 4,0000 | 1,78% | 4,0000 | 4,0300 | 4,0000 | 36.093 | ,00 |
| 23/12/2013 | 3,9300 | -2,00% | 3,9200 | 3,9500 | 3,8500 | 10.049 | ,00 |
| 20/12/2013 | 4,0100 | -2,67% | 4,0400 | 4,0400 | 4,0000 | 8.418 | ,00 |
| 19/12/2013 | 4,1200 | -0,72% | 4,1500 | 4,1500 | 4,0600 | 14.679 | ,00 |
| 18/12/2013 | 4,1500 | 2,22% | 4,0700 | 4,1800 | 4,0700 | 28.155 | ,00 |
| 17/12/2013 | 4,0600 | -1,22% | 4,0800 | 4,0800 | 4,0500 | 27.746 | ,00 |
| 16/12/2013 | 4,1100 | -4,20% | 4,2100 | 4,2100 | 4,0900 | 14.320 | ,00 |
| 13/12/2013 | 4,2900 | -0,46% | 4,3100 | 4,3100 | 4,2300 | 54.540 | ,00 |
| 12/12/2013 | 4,3100 | -5,07% | 4,5000 | 4,5000 | 4,2400 | 44.203 | ,00 |
| 11/12/2013 | 4,5400 | -9,74% | 4,7400 | 4,7400 | 4,4500 | 71.956 | ,00 |
| 10/12/2013 | 5,0300 | 17,80% | 5,1200 | 5,1200 | 5,0000 | 214.578 | ,00 |
| 09/12/2013 | 4,2700 | 2,15% | 4,2800 | 4,2800 | 4,2500 | 25.818 | ,00 |
| 06/12/2013 | 4,1800 | -1,65% | 4,2500 | 4,2500 | 4,1300 | 5.940 | ,00 |
| 05/12/2013 | 4,2500 | -0,23% | 4,2800 | 4,2800 | 4,2200 | 8.531 | ,00 |
| 04/12/2013 | 4,2600 | -1,84% | 4,3000 | 4,3000 | 4,2000 | 13.433 | ,00 |
| 03/12/2013 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3200 | 22.532 | ,00 |
| 02/12/2013 | 4,3400 | 0,46% | 4,3200 | 4,3500 | 4,3200 | 4.168 | ,00 |
| 29/11/2013 | 4,3200 | 1,89% | 4,2000 | 4,3900 | 4,2000 | 18.913 | ,00 |
| 28/11/2013 | 4,2400 | -1,40% | 4,2400 | 4,2400 | 4,2400 | 8.717 | ,00 |
| 27/11/2013 | 4,3000 | 4,12% | 4,2500 | 4,3500 | 4,2500 | 41.120 | ,00 |
| 26/11/2013 | 4,1300 | -1,67% | 4,1400 | 4,1400 | 4,1000 | 4.230 | ,00 |
| 25/11/2013 | 4,2000 | 1,45% | 4,1300 | 4,2300 | 4,1300 | 15.008 | ,00 |
| 22/11/2013 | 4,1400 | 1,97% | 4,0500 | 4,2000 | 4,0500 | 25.194 | ,00 |
| 21/11/2013 | 4,0600 | 0,25% | 4,0500 | 4,1000 | 4,0200 | 4.600 | ,00 |
| 20/11/2013 | 4,0500 | -1,22% | 4,0500 | 4,0500 | 4,0200 | 4.601 | ,00 |
| 19/11/2013 | 4,1000 | -0,73% | 4,1100 | 4,1100 | 4,0400 | 13.643 | ,00 |
| 18/11/2013 | 4,1300 | 3,77% | 4,0500 | 4,1900 | 4,0500 | 15.534 | ,00 |
| 15/11/2013 | 3,9800 | -0,25% | 3,9500 | 4,0000 | 3,9500 | 2.707 | ,00 |
| 14/11/2013 | 3,9900 | 0,76% | 4,0000 | 4,0000 | 3,9700 | 4.783 | ,00 |
| 13/11/2013 | 3,9600 | -3,18% | 3,9700 | 3,9700 | 3,9600 | 4.060 | ,00 |
| 12/11/2013 | 4,0900 | -0,97% | 4,1300 | 4,1300 | 4,0800 | 1.478 | ,00 |
| 11/11/2013 | 4,1300 | -0,72% | 4,0700 | 4,1600 | 4,0700 | 2.780 | ,00 |
| 08/11/2013 | 4,1600 | 1,96% | 4,1500 | 4,1700 | 4,1500 | 1.600 | ,00 |
| 07/11/2013 | 4,0800 | -2,86% | 4,0800 | 4,0800 | 4,0800 | 3.572 | ,00 |
| 06/11/2013 | 4,2000 | 5,79% | 4,2000 | 4,2000 | 4,2000 | 22.060 | ,00 |
| 05/11/2013 | 3,9700 | -0,75% | 3,9800 | 3,9800 | 3,9700 | 2.300 | ,00 |
| 04/11/2013 | 4,0000 | -1,48% | 4,0200 | 4,0200 | 3,9800 | 5.204 | ,00 |
| 01/11/2013 | 4,0600 | 0,74% | 4,1000 | 4,1000 | 4,0200 | 2.640 | ,00 |
| 31/10/2013 | 4,0300 | 0,50% | 4,0900 | 4,0900 | 4,0000 | 17.816 | ,00 |
| 30/10/2013 | 4,0100 | -2,91% | 4,1300 | 4,1300 | 4,0000 | 5.110 | ,00 |
| 29/10/2013 | 4,1300 | 2,23% | 4,1000 | 4,1400 | 4,1000 | 4.950 | ,00 |
| 25/10/2013 | 4,0400 | 1,00% | 4,0000 | 4,1000 | 4,0000 | 17.280 | ,00 |
| 24/10/2013 | 4,0000 | -0,74% | 4,0600 | 4,0600 | 4,0000 | 10.968 | ,00 |
| 23/10/2013 | 4,0300 | -4,50% | 4,1900 | 4,1900 | 4,0000 | 12.690 | ,00 |
| 22/10/2013 | 4,2200 | -2,76% | 4,3200 | 4,3200 | 4,2000 | 9.754 | ,00 |
| 21/10/2013 | 4,3400 | 1,17% | 4,3700 | 4,3700 | 4,2900 | 13.212 | ,00 |
| 18/10/2013 | 4,2900 | 0,23% | 4,3700 | 4,3700 | 4,2300 | 7.500 | ,00 |
| 17/10/2013 | 4,2800 | 0,00% | 4,2800 | 4,3000 | 4,1800 | 10.432 | ,00 |
| 16/10/2013 | 4,2800 | -2,73% | 4,4000 | 4,4000 | 4,2500 | 4.800 | ,00 |
| 15/10/2013 | 4,4000 | 2,80% | 4,3800 | 4,4200 | 4,3800 | 18.850 | ,00 |
| 14/10/2013 | 4,2800 | 5,16% | 4,1600 | 4,3000 | 4,1600 | 111.304 | ,00 |
| 11/10/2013 | 4,0700 | 0,00% | 3,9200 | 4,1000 | 3,9200 | 62.202 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 0,0940 | 1.200.744 |
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 8.567.853 |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 0,1600 | 160.195 |
| ΠΕΡΦ | 7,9200 | 4,21 % | 0,3200 | 82.979 |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 0,0200 | 29.518 |
| ΜΙΝ | 0,7380 | 3,94 % | 0,0280 | 105 |
| ΛΑΒΙ | 0,8780 | 3,78 % | 0,0320 | 631.215 |
| ΠΡΟΦ | 8,0400 | 2,94 % | 0,2300 | 156.323 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 136 |
| ΙΑΤΡ | 1,9450 | 2,64 % | 0,0500 | 11.995 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 30.637.182 |
| ΑΛΦΑ | 3,4400 | 0,03 % | 0,0010 | 27.552.073 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 22.949.731 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 16.695.142 |
| ΔΕΗ | 17,9000 | 0,56 % | 0,1000 | 15.534.102 |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 0,0200 | 15.062.490 |
| ΟΠΑΠ | 18,5900 | 0,49 % | 0,0900 | 9.675.967 |
| MTLN | 41,9800 | -0,33 % | -0,1400 | 7.854.832 |
| ΟΤΕ | 17,0600 | -0,70 % | -0,1200 | 5.875.519 |
| ΓΕΚΤΕΡΝΑ | 25,2000 | 0,24 % | 0,0600 | 3.646.349 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 8.567.853 | 30,64εκ. |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 27,55εκ. |
| ΠΕΙΡ | 7,0640 | -2,16 % | 3.236.757 | 22,95εκ. |
| ΙΝΛΟΤ | 1,0280 | -0,19 % | 2.330.145 | 2,39εκ. |
| ΕΤΕ | 13,2900 | -1,85 % | 1.248.862 | 16,70εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 2,27εκ. |
| ΔΕΗ | 17,9000 | 0,56 % | 870.581 | 15,53εκ. |
| ΦΒΜΕΖΖ | 0,0690 | 1,32 % | 787.987 | 54.331 |
| CREDIA | 1,6180 | -0,61 % | 692.640 | 1,13εκ. |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 552,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,1940 | -3,71 % | 223.473 | 0,82 % |
| ΠΡΟΦ | 8,0400 | 2,94 % | 156.323 | 0,63 % |
| EIS | 1,9700 | 0,51 % | 93.966 | 0,61 % |
| ΠΕΡΦ | 7,9200 | 4,21 % | 82.979 | 0,59 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 0,58 % |
| ΤΡΕΣΤΑΤΕΣ | 1,9750 | 1,28 % | 587.594 | 0,49 % |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 549.055 | 0,41 % |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 0,37 % |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 0,35 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 0,34 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΥΠ | 1,5100 | 2,03 % | 31.424 | 9,80 % |
| ΓΚΜΕΖΖ | 0,4410 | 0,46 % | 64.589 | 8,31 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 6,37 % |
| ΙΑΤΡ | 1,9450 | 2,64 % | 11.995 | 6,33 % |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 29.518 | 6,10 % |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | 7.595 | 6,08 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 5,65 % |
| ΓΕΒΚΑ | 2,5000 | 1,21 % | 22.833 | 5,26 % |
| ΑΤΕΚ | 1,3200 | -4,35 % | 7.977 | 5,07 % |
| ΔΡΟΜΕ | 0,3820 | 1,87 % | 14.164 | 5,07 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|