| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,1814 | -4,93 % | -0,0094 | 8 |
| ΛΟΓΟΣ | 2,1000 | -4,55 % | -0,1000 | 200 |
| ΣΠΙ | 0,5620 | -3,10 % | -0,0180 | 1.500 |
| ΣΙΔΜΑ | 1,7450 | -2,51 % | -0,0450 | 350 |
| ΝΤΟΠΛΕΡ | 0,8400 | -2,33 % | -0,0200 | 6.470 |
| ΦΟΥΝΤΛ | 1,2850 | -2,28 % | -0,0300 | 10 |
| ΕΛΒΕ | 5,2000 | -1,89 % | -0,1000 | 62 |
| ΤΡΑΣΤΟΡ | 1,2100 | -1,63 % | -0,0200 | 190 |
| ΙΛΥΔΑ | 4,8700 | -1,62 % | -0,0800 | 1.087 |
| ΔΟΜΙΚ | 1,9600 | -1,51 % | -0,0300 | 100 |
Συνεχης ενημερωση
VIOHALCO SA/NV (ΒΙΟ)
10,8200 €
0,3600 (3,44%)
- Άνοιγμα 10,4600
- Υψηλό 10,8400
- Χαμηλό 10,4200
- Όγκος 76.659
- Τζίρος 822.537 €
- Πράξεις 292
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/12/2014 | 1,8700 | 2,75% | 1,8100 | 1,9200 | 1,7800 | 60.426 | ,00 |
| 17/12/2014 | 1,8200 | 1,11% | 1,8100 | 1,8900 | 1,8000 | 92.263 | ,00 |
| 16/12/2014 | 1,8000 | -1,10% | 1,8200 | 1,8700 | 1,8000 | 89.842 | ,00 |
| 15/12/2014 | 1,8200 | -4,71% | 1,9100 | 1,9500 | 1,8200 | 103.699 | ,00 |
| 12/12/2014 | 1,9100 | -2,55% | 1,9500 | 2,0400 | 1,9000 | 96.143 | ,00 |
| 11/12/2014 | 1,9600 | -5,31% | 2,1000 | 2,1200 | 1,9100 | 117.389 | ,00 |
| 10/12/2014 | 2,0700 | 2,99% | 2,0000 | 2,0800 | 1,9800 | 152.127 | ,00 |
| 09/12/2014 | 2,0100 | -16,25% | 2,2600 | 2,2900 | 1,9800 | 305.894 | ,00 |
| 08/12/2014 | 2,4000 | 5,73% | 2,2700 | 2,4400 | 2,2700 | 180.084 | ,00 |
| 05/12/2014 | 2,2700 | 10,73% | 2,0700 | 2,2700 | 2,0700 | 162.283 | ,00 |
| 04/12/2014 | 2,0500 | -3,30% | 2,1200 | 2,1700 | 2,0500 | 129.170 | ,00 |
| 03/12/2014 | 2,1200 | 0,47% | 2,1100 | 2,1400 | 2,0600 | 81.881 | ,00 |
| 02/12/2014 | 2,1100 | 4,46% | 2,0200 | 2,1100 | 2,0100 | 75.552 | ,00 |
| 01/12/2014 | 2,0200 | -3,35% | 2,0700 | 2,0800 | 2,0100 | 84.763 | ,00 |
| 28/11/2014 | 2,0900 | 0,97% | 2,0700 | 2,1700 | 2,0600 | 52.626 | ,00 |
| 27/11/2014 | 2,0700 | -2,82% | 2,0900 | 2,1000 | 2,0300 | 88.279 | ,00 |
| 26/11/2014 | 2,1300 | -1,39% | 2,1600 | 2,1800 | 2,0600 | 124.885 | ,00 |
| 25/11/2014 | 2,1600 | -6,09% | 2,2300 | 2,2800 | 2,1300 | 109.986 | ,00 |
| 24/11/2014 | 2,3000 | -3,36% | 2,3300 | 2,4100 | 2,2600 | 86.352 | ,00 |
| 21/11/2014 | 2,3800 | 4,85% | 2,2500 | 2,3800 | 2,2500 | 147.249 | ,00 |
| 20/11/2014 | 2,2700 | 3,18% | 2,2200 | 2,3000 | 2,1800 | 135.348 | ,00 |
| 19/11/2014 | 2,2000 | 2,33% | 2,1800 | 2,2500 | 2,1200 | 142.897 | ,00 |
| 18/11/2014 | 2,1500 | 4,37% | 2,1200 | 2,1700 | 2,0300 | 170.711 | ,00 |
| 17/11/2014 | 2,0600 | -5,07% | 2,1400 | 2,1500 | 2,0600 | 211.980 | ,00 |
| 14/11/2014 | 2,1700 | 0,00% | 2,1600 | 2,2600 | 2,1400 | 79.441 | ,00 |
| 13/11/2014 | 2,1700 | 0,00% | 2,1300 | 2,2400 | 2,1000 | 103.496 | ,00 |
| 12/11/2014 | 2,1700 | -2,69% | 2,2000 | 2,2500 | 2,1300 | 170.312 | ,00 |
| 11/11/2014 | 2,2300 | -10,08% | 2,4300 | 2,5000 | 2,2300 | 193.905 | ,00 |
| 10/11/2014 | 2,4800 | -1,98% | 2,4700 | 2,5300 | 2,3600 | 86.052 | ,00 |
| 07/11/2014 | 2,5300 | -8,99% | 2,6600 | 2,7000 | 2,5100 | 61.128 | ,00 |
| 06/11/2014 | 2,7800 | 0,00% | 2,7800 | 2,7900 | 2,7400 | 96.128 | ,00 |
| 05/11/2014 | 2,7800 | 0,36% | 2,8000 | 2,8200 | 2,6600 | 55.574 | ,00 |
| 04/11/2014 | 2,7700 | 5,32% | 2,6700 | 2,7900 | 2,6000 | 137.022 | ,00 |
| 03/11/2014 | 2,6300 | 3,14% | 2,5500 | 2,6600 | 2,5500 | 94.185 | ,00 |
| 31/10/2014 | 2,5500 | -5,56% | 2,7900 | 2,7900 | 2,5500 | 156.988 | ,00 |
| 30/10/2014 | 2,7000 | -5,92% | 2,8600 | 2,9200 | 2,6300 | 79.076 | ,00 |
| 29/10/2014 | 2,8700 | -0,69% | 2,9300 | 3,0800 | 2,8000 | 73.419 | ,00 |
| 27/10/2014 | 2,8900 | -6,17% | 3,1400 | 3,1400 | 2,8900 | 72.253 | ,00 |
| 24/10/2014 | 3,0800 | 1,65% | 3,1200 | 3,1500 | 3,0300 | 79.255 | ,00 |
| 23/10/2014 | 3,0300 | -0,98% | 2,9900 | 3,0900 | 2,9800 | 41.934 | ,00 |
| 22/10/2014 | 3,0600 | -0,97% | 3,0500 | 3,1100 | 3,0100 | 73.799 | ,00 |
| 21/10/2014 | 3,0900 | 5,82% | 2,9200 | 3,0900 | 2,9000 | 95.426 | ,00 |
| 20/10/2014 | 2,9200 | -1,68% | 2,9700 | 2,9900 | 2,8400 | 78.225 | ,00 |
| 17/10/2014 | 2,9700 | 8,79% | 2,8100 | 2,9800 | 2,8000 | 75.209 | ,00 |
| 16/10/2014 | 2,7300 | -0,36% | 2,8000 | 2,8000 | 2,5900 | 106.723 | ,00 |
| 15/10/2014 | 2,7400 | -10,46% | 3,0000 | 3,0300 | 2,6800 | 135.254 | ,00 |
| 14/10/2014 | 3,0600 | -6,42% | 3,2300 | 3,2600 | 2,9600 | 81.439 | ,00 |
| 13/10/2014 | 3,2700 | -2,97% | 3,3700 | 3,3700 | 3,2200 | 70.138 | ,00 |
| 10/10/2014 | 3,3700 | -2,03% | 3,3500 | 3,4000 | 3,3000 | 89.073 | ,00 |
| 09/10/2014 | 3,4400 | 4,24% | 3,3700 | 3,4400 | 3,3100 | 99.478 | ,00 |
| 08/10/2014 | 3,3000 | 0,92% | 3,2000 | 3,3000 | 3,2000 | 71.295 | ,00 |
| 07/10/2014 | 3,2700 | -1,51% | 3,2300 | 3,3200 | 3,1500 | 72.108 | ,00 |
| 06/10/2014 | 3,3200 | 0,91% | 3,2900 | 3,3800 | 3,2800 | 36.745 | ,00 |
| 03/10/2014 | 3,2900 | 0,00% | 3,2500 | 3,3200 | 3,2300 | 95.277 | ,00 |
| 02/10/2014 | 3,2900 | -2,37% | 3,3500 | 3,4400 | 3,1500 | 117.882 | ,00 |
| 01/10/2014 | 3,3700 | -2,03% | 3,4900 | 3,5100 | 3,3000 | 95.080 | ,00 |
| 30/9/2014 | 3,4400 | 2,08% | 3,3700 | 3,4500 | 3,3300 | 72.859 | ,00 |
| 29/9/2014 | 3,3700 | -6,39% | 3,6300 | 3,6300 | 3,3500 | 104.815 | ,00 |
| 26/9/2014 | 3,6000 | -0,55% | 3,6200 | 3,6600 | 3,5900 | 44.495 | ,00 |
| 25/9/2014 | 3,6200 | -3,21% | 3,8100 | 3,8100 | 3,6200 | 84.678 | ,00 |
| 24/9/2014 | 3,7400 | -1,06% | 3,7200 | 3,8200 | 3,6900 | 84.881 | ,00 |
| 23/9/2014 | 3,7800 | -2,58% | 3,8100 | 3,8500 | 3,7500 | 84.060 | ,00 |
| 22/9/2014 | 3,8800 | 2,37% | 3,7900 | 3,8800 | 3,7000 | 115.924 | ,00 |
| 19/9/2014 | 3,7900 | 1,88% | 3,7200 | 3,8000 | 3,6800 | 117.524 | ,00 |
| 18/9/2014 | 3,7200 | -2,62% | 3,8100 | 3,8600 | 3,6000 | 153.721 | ,00 |
| 17/9/2014 | 3,8200 | -2,05% | 3,8800 | 3,9300 | 3,7900 | 111.586 | ,00 |
| 16/9/2014 | 3,9000 | -2,01% | 3,9400 | 3,9600 | 3,8500 | 102.303 | ,00 |
| 15/9/2014 | 3,9800 | 0,00% | 3,9500 | 4,0200 | 3,9500 | 106.664 | ,00 |
| 12/9/2014 | 3,9800 | -2,21% | 4,1000 | 4,1000 | 3,9800 | 69.118 | ,00 |
| 11/9/2014 | 4,0700 | 0,74% | 4,0700 | 4,0900 | 4,0200 | 54.501 | ,00 |
| 10/9/2014 | 4,0400 | -1,46% | 4,0600 | 4,1100 | 4,0300 | 106.198 | ,00 |
| 09/9/2014 | 4,1000 | -2,38% | 4,1700 | 4,2600 | 4,0500 | 131.592 | ,00 |
| 08/9/2014 | 4,2000 | 1,69% | 4,1500 | 4,2400 | 4,1200 | 108.421 | ,00 |
| 05/9/2014 | 4,1300 | 1,23% | 4,1000 | 4,1400 | 4,0900 | 93.620 | ,00 |
| 04/9/2014 | 4,0800 | -0,24% | 4,0400 | 4,0800 | 4,0000 | 74.635 | ,00 |
| 03/9/2014 | 4,0900 | 0,00% | 4,0900 | 4,1200 | 4,0600 | 85.323 | ,00 |
| 02/9/2014 | 4,0900 | 1,24% | 4,1300 | 4,1500 | 4,0200 | 89.279 | ,00 |
| 01/9/2014 | 4,0400 | -1,22% | 4,1000 | 4,1000 | 4,0200 | 14.020 | ,00 |
| 29/8/2014 | 4,0900 | 3,28% | 4,0000 | 4,1100 | 4,0000 | 37.206 | ,00 |
| 28/8/2014 | 3,9600 | -2,22% | 4,0200 | 4,0400 | 3,9600 | 27.011 | ,00 |
| 27/8/2014 | 4,0500 | 0,00% | 4,0800 | 4,1300 | 4,0400 | 56.582 | ,00 |
| 26/8/2014 | 4,0500 | -0,98% | 4,1400 | 4,1400 | 4,0500 | 47.017 | ,00 |
| 25/8/2014 | 4,0900 | 1,24% | 4,0200 | 4,1000 | 4,0200 | 30.934 | ,00 |
| 22/8/2014 | 4,0400 | -1,46% | 4,1000 | 4,1100 | 4,0200 | 28.945 | ,00 |
| 21/8/2014 | 4,1000 | 2,50% | 4,0000 | 4,1200 | 3,9800 | 52.882 | ,00 |
| 20/8/2014 | 4,0000 | -0,50% | 3,9800 | 4,0000 | 3,9100 | 29.195 | ,00 |
| 19/8/2014 | 4,0200 | 3,34% | 3,9800 | 4,0200 | 3,8700 | 24.462 | ,00 |
| 18/8/2014 | 3,8900 | -2,99% | 4,0100 | 4,0100 | 3,8400 | 26.663 | ,00 |
| 14/8/2014 | 4,0100 | 2,04% | 3,9700 | 4,0200 | 3,8500 | 80.786 | ,00 |
| 13/8/2014 | 3,9300 | 2,08% | 3,8500 | 3,9300 | 3,8500 | 37.807 | ,00 |
| 12/8/2014 | 3,8500 | 1,58% | 3,8800 | 3,9300 | 3,8400 | 34.495 | ,00 |
| 11/8/2014 | 3,7900 | 2,16% | 3,7800 | 3,9400 | 3,7100 | 62.025 | ,00 |
| 08/8/2014 | 3,7100 | -2,88% | 3,7800 | 3,8800 | 3,6800 | 72.603 | ,00 |
| 07/8/2014 | 3,8200 | -2,30% | 3,9800 | 3,9900 | 3,8200 | 90.724 | ,00 |
| 06/8/2014 | 3,9100 | -3,93% | 4,0600 | 4,0600 | 3,8000 | 78.343 | ,00 |
| 05/8/2014 | 4,0700 | -3,55% | 4,2200 | 4,2300 | 4,0700 | 40.380 | ,00 |
| 04/8/2014 | 4,2200 | -0,94% | 4,2600 | 4,3100 | 4,2000 | 16.932 | ,00 |
| 01/8/2014 | 4,2600 | -1,16% | 4,3000 | 4,3000 | 4,2100 | 91.463 | ,00 |
| 31/7/2014 | 4,3100 | -2,71% | 4,4400 | 4,4400 | 4,2500 | 50.858 | ,00 |
| 30/7/2014 | 4,4300 | 0,68% | 4,4000 | 4,4500 | 4,3500 | 49.122 | ,00 |
| 29/7/2014 | 4,4000 | -1,12% | 4,4700 | 4,4700 | 4,3300 | 81.340 | ,00 |
| 28/7/2014 | 4,4500 | 0,45% | 4,4300 | 4,4500 | 4,3600 | 60.495 | ,00 |
| 25/7/2014 | 4,4300 | 0,68% | 4,4300 | 4,4500 | 4,3400 | 133.675 | ,00 |
| 24/7/2014 | 4,4000 | 3,77% | 4,2200 | 4,4000 | 4,2100 | 118.401 | ,00 |
| 23/7/2014 | 4,2400 | 1,92% | 4,1600 | 4,2700 | 4,1400 | 124.357 | ,00 |
| 22/7/2014 | 4,1600 | 1,96% | 4,1600 | 4,2600 | 4,1200 | 62.905 | ,00 |
| 21/7/2014 | 4,0800 | -1,45% | 4,1000 | 4,1600 | 4,0700 | 74.787 | ,00 |
| 18/7/2014 | 4,1400 | -1,43% | 4,1300 | 4,2000 | 4,0600 | 96.369 | ,00 |
| 17/7/2014 | 4,2000 | -0,47% | 4,1900 | 4,2000 | 4,1300 | 83.807 | ,00 |
| 16/7/2014 | 4,2200 | 0,72% | 4,1600 | 4,2200 | 4,1300 | 81.814 | ,00 |
| 15/7/2014 | 4,1900 | -0,71% | 4,2200 | 4,2400 | 4,1800 | 87.687 | ,00 |
| 14/7/2014 | 4,2200 | 2,18% | 4,2000 | 4,2600 | 4,1200 | 60.744 | ,00 |
| 11/7/2014 | 4,1300 | -2,59% | 4,2400 | 4,2900 | 4,1300 | 77.579 | ,00 |
| 10/7/2014 | 4,2400 | -0,70% | 4,2700 | 4,3000 | 4,1700 | 151.349 | ,00 |
| 09/7/2014 | 4,2700 | 0,23% | 4,2500 | 4,3200 | 4,1900 | 101.879 | ,00 |
| 08/7/2014 | 4,2600 | -1,62% | 4,3300 | 4,3900 | 4,1600 | 105.452 | ,00 |
| 07/7/2014 | 4,3300 | -1,37% | 4,4600 | 4,4600 | 4,3300 | 60.631 | ,00 |
| 04/7/2014 | 4,3900 | -2,01% | 4,4500 | 4,4500 | 4,3600 | 73.153 | ,00 |
| 03/7/2014 | 4,4800 | 0,22% | 4,5000 | 4,5200 | 4,4300 | 103.655 | ,00 |
| 02/7/2014 | 4,4700 | 1,59% | 4,4300 | 4,5200 | 4,3600 | 127.519 | ,00 |
| 01/7/2014 | 4,4000 | 0,69% | 4,3400 | 4,4000 | 4,3300 | 106.366 | ,00 |
| 30/6/2014 | 4,3700 | 1,86% | 4,2500 | 4,4400 | 4,2500 | 121.710 | ,00 |
| 27/6/2014 | 4,2900 | -0,69% | 4,3100 | 4,3800 | 4,2100 | 97.642 | ,00 |
| 26/6/2014 | 4,3200 | 0,47% | 4,2800 | 4,3400 | 4,2800 | 102.156 | ,00 |
| 25/6/2014 | 4,3000 | -0,69% | 4,2400 | 4,4100 | 4,2400 | 162.778 | ,00 |
| 24/6/2014 | 4,3300 | -1,81% | 4,4100 | 4,4300 | 4,3200 | 89.041 | ,00 |
| 23/6/2014 | 4,4100 | 0,68% | 4,3800 | 4,4100 | 4,2700 | 92.136 | ,00 |
| 20/6/2014 | 4,3800 | 1,86% | 4,3000 | 4,3800 | 4,2800 | 95.094 | ,00 |
| 19/6/2014 | 4,3000 | 3,37% | 4,1600 | 4,3000 | 4,1600 | 93.985 | ,00 |
| 18/6/2014 | 4,1600 | 2,46% | 4,0600 | 4,1600 | 4,0600 | 99.736 | ,00 |
| 17/6/2014 | 4,0600 | -1,69% | 4,2000 | 4,2000 | 4,0500 | 118.350 | ,00 |
| 16/6/2014 | 4,1300 | -0,24% | 4,1400 | 4,2000 | 4,1300 | 71.978 | ,00 |
| 13/6/2014 | 4,1400 | -2,59% | 4,2300 | 4,2500 | 4,1400 | 90.368 | ,00 |
| 12/6/2014 | 4,2500 | 1,67% | 4,2000 | 4,3400 | 4,2000 | 181.362 | ,00 |
| 11/6/2014 | 4,1800 | -3,46% | 4,3200 | 4,3300 | 4,1600 | 122.351 | ,00 |
| 10/6/2014 | 4,3300 | -1,37% | 4,3800 | 4,4300 | 4,3200 | 106.670 | ,00 |
| 06/6/2014 | 4,3900 | -0,90% | 4,4800 | 4,4800 | 4,3700 | 103.415 | ,00 |
| 05/6/2014 | 4,4300 | 1,37% | 4,3900 | 4,4800 | 4,3900 | 156.347 | ,00 |
| 04/6/2014 | 4,3700 | -0,68% | 4,4400 | 4,4400 | 4,2900 | 184.946 | ,00 |
| 03/6/2014 | 4,4000 | -3,08% | 4,5400 | 4,6000 | 4,3800 | 157.532 | ,00 |
| 02/6/2014 | 4,5400 | -2,99% | 4,6800 | 4,7000 | 4,5300 | 222.243 | ,00 |
| 30/5/2014 | 4,6800 | 3,08% | 4,5600 | 4,6800 | 4,5500 | 570.957 | ,00 |
| 29/5/2014 | 4,5400 | 0,22% | 4,5000 | 4,5800 | 4,4700 | 187.247 | ,00 |
| 28/5/2014 | 4,5300 | 0,00% | 4,5000 | 4,6000 | 4,5000 | 181.994 | ,00 |
| 27/5/2014 | 4,5300 | 2,95% | 4,4200 | 4,5900 | 4,3900 | 206.096 | ,00 |
| 26/5/2014 | 4,4000 | 7,06% | 4,2300 | 4,4200 | 4,1300 | 186.228 | ,00 |
| 23/5/2014 | 4,1100 | -0,96% | 4,1000 | 4,1400 | 4,0800 | 136.082 | ,00 |
| 22/5/2014 | 4,1500 | 2,72% | 4,0500 | 4,1500 | 4,0000 | 134.288 | ,00 |
| 21/5/2014 | 4,0400 | -0,74% | 4,0800 | 4,1700 | 4,0400 | 134.481 | ,00 |
| 20/5/2014 | 4,0700 | 3,30% | 4,0000 | 4,1200 | 3,9700 | 148.070 | ,00 |
| 19/5/2014 | 3,9400 | 1,55% | 4,0000 | 4,0100 | 3,8700 | 123.915 | ,00 |
| 16/5/2014 | 3,8800 | -5,60% | 4,0600 | 4,0700 | 3,7900 | 165.409 | ,00 |
| 15/5/2014 | 4,1100 | -5,95% | 4,2600 | 4,2600 | 4,0000 | 84.193 | ,00 |
| 14/5/2014 | 4,3700 | 3,07% | 4,2400 | 4,3800 | 4,2400 | 81.800 | ,00 |
| 13/5/2014 | 4,2400 | 0,24% | 4,2400 | 4,3300 | 4,2200 | 83.707 | ,00 |
| 12/5/2014 | 4,2300 | -1,63% | 4,3000 | 4,3000 | 4,1600 | 87.055 | ,00 |
| 09/5/2014 | 4,3000 | -1,38% | 4,3900 | 4,3900 | 4,2900 | 10.762 | ,00 |
| 08/5/2014 | 4,3600 | -2,24% | 4,4400 | 4,4800 | 4,3300 | 67.199 | ,00 |
| 07/5/2014 | 4,4600 | 1,36% | 4,4000 | 4,5000 | 4,4000 | 78.928 | ,00 |
| 06/5/2014 | 4,4000 | -3,30% | 4,5400 | 4,5400 | 4,4000 | 66.432 | ,00 |
| 05/5/2014 | 4,5500 | -2,78% | 4,5900 | 4,5900 | 4,5200 | 53.619 | ,00 |
| 02/5/2014 | 4,6800 | 1,74% | 4,5900 | 4,7000 | 4,5700 | 118.015 | ,00 |
| 30/4/2014 | 4,6000 | 3,84% | 4,4300 | 4,6300 | 4,4000 | 134.403 | ,00 |
| 29/4/2014 | 4,4300 | 7,52% | 4,2500 | 4,4900 | 4,2500 | 141.477 | ,00 |
| 28/4/2014 | 4,1200 | -1,90% | 4,2300 | 4,3400 | 4,1200 | 27.770 | ,00 |
| 25/4/2014 | 4,2000 | -2,78% | 4,2800 | 4,2900 | 4,1800 | 92.283 | ,00 |
| 24/4/2014 | 4,3200 | -1,14% | 4,3100 | 4,3800 | 4,2100 | 65.167 | ,00 |
| 23/4/2014 | 4,3700 | -2,24% | 4,4200 | 4,4700 | 4,3400 | 59.589 | ,00 |
| 22/4/2014 | 4,4700 | -0,45% | 4,4200 | 4,6000 | 4,4200 | 51.914 | ,00 |
| 17/4/2014 | 4,4900 | 4,42% | 4,3900 | 4,5000 | 4,3000 | 138.233 | ,00 |
| 16/4/2014 | 4,3000 | 1,18% | 4,2200 | 4,3000 | 4,1900 | 32.029 | ,00 |
| 15/4/2014 | 4,2500 | 0,00% | 4,3100 | 4,3100 | 4,1900 | 41.260 | ,00 |
| 14/4/2014 | 4,2500 | -4,28% | 4,4100 | 4,4400 | 4,2500 | 78.258 | ,00 |
| 11/4/2014 | 4,4400 | -1,33% | 4,4500 | 4,5000 | 4,3200 | 101.495 | ,00 |
| 10/4/2014 | 4,5000 | -1,10% | 4,5500 | 4,6400 | 4,5000 | 20.896 | ,00 |
| 09/4/2014 | 4,5500 | 2,25% | 4,4900 | 4,6200 | 4,4700 | 83.895 | ,00 |
| 08/4/2014 | 4,4500 | 0,00% | 4,4600 | 4,4900 | 4,4000 | 105.075 | ,00 |
| 07/4/2014 | 4,4500 | -1,77% | 4,5000 | 4,5800 | 4,4500 | 128.665 | ,00 |
| 04/4/2014 | 4,5300 | -1,52% | 4,6300 | 4,6300 | 4,5100 | 135.643 | ,00 |
| 03/4/2014 | 4,6000 | -1,71% | 4,6800 | 4,7300 | 4,6000 | 103.335 | ,00 |
| 02/4/2014 | 4,6800 | -0,43% | 4,7000 | 4,7700 | 4,6800 | 117.104 | ,00 |
| 01/4/2014 | 4,7000 | 0,86% | 4,6400 | 4,7500 | 4,6300 | 168.007 | ,00 |
| 31/3/2014 | 4,6600 | -0,64% | 4,6900 | 4,7800 | 4,5800 | 169.196 | ,00 |
| 28/3/2014 | 4,6900 | 0,86% | 4,7300 | 4,7400 | 4,6300 | 125.423 | ,00 |
| 27/3/2014 | 4,6500 | -2,72% | 4,7300 | 4,7500 | 4,6100 | 137.524 | ,00 |
| 26/3/2014 | 4,7800 | 0,84% | 4,8300 | 4,8400 | 4,7400 | 122.122 | ,00 |
| 24/3/2014 | 4,7400 | -0,84% | 4,7800 | 4,8500 | 4,7400 | 79.103 | ,00 |
| 21/3/2014 | 4,7800 | -5,16% | 5,0300 | 5,0600 | 4,7800 | 241.921 | ,00 |
| 20/3/2014 | 5,0400 | -0,20% | 5,0000 | 5,0700 | 4,9600 | 104.222 | ,00 |
| 19/3/2014 | 5,0500 | -1,37% | 5,1500 | 5,1600 | 5,0200 | 126.075 | ,00 |
| 18/3/2014 | 5,1200 | 0,99% | 5,0600 | 5,1900 | 5,0600 | 188.363 | ,00 |
| 17/3/2014 | 5,0700 | 2,84% | 4,9700 | 5,1000 | 4,9700 | 152.367 | ,00 |
| 14/3/2014 | 4,9300 | -1,00% | 4,9000 | 5,0300 | 4,8600 | 113.745 | ,00 |
| 13/3/2014 | 4,9800 | 0,61% | 4,9500 | 5,0300 | 4,9000 | 140.047 | ,00 |
| 12/3/2014 | 4,9500 | -0,80% | 5,0000 | 5,1300 | 4,9500 | 245.066 | ,00 |
| 11/3/2014 | 4,9900 | 6,17% | 4,7800 | 5,0100 | 4,7400 | 278.039 | ,00 |
| 10/3/2014 | 4,7000 | -1,05% | 4,7900 | 4,8200 | 4,7000 | 157.354 | ,00 |
| 07/3/2014 | 4,7500 | 1,93% | 4,6200 | 4,8000 | 4,5400 | 175.727 | ,00 |
| 06/3/2014 | 4,6600 | -2,71% | 4,7800 | 4,8500 | 4,6400 | 215.657 | ,00 |
| 05/3/2014 | 4,7900 | 1,91% | 4,7700 | 4,8500 | 4,7500 | 144.407 | ,00 |
| 04/3/2014 | 4,7000 | 0,00% | 4,6000 | 4,7500 | 4,5900 | 183.954 | ,00 |
| 28/2/2014 | 4,7000 | 2,84% | 4,6800 | 4,8300 | 4,6100 | 244.572 | ,00 |
| 27/2/2014 | 4,5700 | 5,54% | 4,3600 | 4,6200 | 4,3400 | 225.066 | ,00 |
| 26/2/2014 | 4,3300 | 7,44% | 4,1000 | 4,3400 | 4,1000 | 170.015 | ,00 |
| 25/2/2014 | 4,0300 | -0,25% | 3,9900 | 4,0300 | 3,9200 | 55.149 | ,00 |
| 24/2/2014 | 4,0400 | -2,42% | 4,0600 | 4,1000 | 4,0000 | 12.371 | ,00 |
| 21/2/2014 | 4,1400 | 3,50% | 3,9400 | 4,1500 | 3,9400 | 21.438 | ,00 |
| 20/2/2014 | 4,0000 | -0,99% | 4,0400 | 4,0600 | 3,9400 | 48.133 | ,00 |
| 19/2/2014 | 4,0400 | -3,12% | 4,1400 | 4,1800 | 4,0400 | 60.177 | ,00 |
| 18/2/2014 | 4,1700 | -1,42% | 4,2000 | 4,2300 | 4,1500 | 21.353 | ,00 |
| 17/2/2014 | 4,2300 | -0,24% | 4,2700 | 4,2800 | 4,1600 | 32.508 | ,00 |
| 14/2/2014 | 4,2400 | 13,07% | 4,1200 | 4,4500 | 4,1000 | 273.980 | ,00 |
| 13/2/2014 | 3,7500 | 5,63% | 3,6400 | 3,8800 | 3,6300 | 170.324 | ,00 |
| 12/2/2014 | 3,5500 | 0,00% | 3,6000 | 3,6500 | 3,5000 | 197.111 | ,00 |
| 11/2/2014 | 3,5500 | 0,00% | 3,6200 | 3,6900 | 3,5100 | 43.076 | ,00 |
| 10/2/2014 | 3,5500 | 0,85% | 3,6600 | 3,6600 | 3,5000 | 68.349 | ,00 |
| 07/2/2014 | 3,5200 | -4,09% | 3,6800 | 3,7600 | 3,5200 | 42.870 | ,00 |
| 06/2/2014 | 3,6700 | -3,17% | 3,8000 | 3,8000 | 3,6300 | 45.469 | ,00 |
| 05/2/2014 | 3,7900 | 1,07% | 3,7500 | 3,8000 | 3,7000 | 37.358 | ,00 |
| 04/2/2014 | 3,7500 | 0,00% | 3,7500 | 3,7800 | 3,7200 | 12.319 | ,00 |
| 03/2/2014 | 3,7500 | 0,00% | 3,7800 | 3,8000 | 3,6600 | 24.256 | ,00 |
| 31/1/2014 | 3,7500 | -1,57% | 3,8100 | 3,8400 | 3,6700 | 21.195 | ,00 |
| 30/1/2014 | 3,8100 | 0,00% | 3,8100 | 3,8300 | 3,7300 | 8.968 | ,00 |
| 29/1/2014 | 3,8100 | -1,55% | 3,8700 | 3,8700 | 3,7100 | 20.230 | ,00 |
| 28/1/2014 | 3,8700 | -0,51% | 3,8900 | 3,8900 | 3,6500 | 41.589 | ,00 |
| 27/1/2014 | 3,8900 | 2,64% | 3,8800 | 3,9500 | 3,7400 | 33.942 | ,00 |
| 24/1/2014 | 3,7900 | -1,56% | 3,9400 | 3,9600 | 3,6500 | 44.156 | ,00 |
| 23/1/2014 | 3,8500 | -3,27% | 3,9900 | 3,9900 | 3,8500 | 22.633 | ,00 |
| 22/1/2014 | 3,9800 | -0,25% | 3,9900 | 4,0000 | 3,9500 | 4.542 | ,00 |
| 21/1/2014 | 3,9900 | -0,25% | 4,0100 | 4,0600 | 3,9100 | 26.584 | ,00 |
| 20/1/2014 | 4,0000 | -0,50% | 4,0300 | 4,0700 | 3,9700 | 10.388 | ,00 |
| 17/1/2014 | 4,0200 | -1,71% | 4,0900 | 4,1200 | 3,9600 | 65.973 | ,00 |
| 16/1/2014 | 4,0900 | -1,68% | 4,1600 | 4,2200 | 3,9800 | 141.384 | ,00 |
| 15/1/2014 | 4,1600 | 0,48% | 4,1400 | 4,1600 | 4,0100 | 16.251 | ,00 |
| 14/1/2014 | 4,1400 | 0,98% | 4,0900 | 4,1400 | 3,9500 | 31.615 | ,00 |
| 13/1/2014 | 4,1000 | 1,49% | 4,0400 | 4,1000 | 4,0100 | 36.107 | ,00 |
| 10/1/2014 | 4,0400 | 1,00% | 3,8900 | 4,0400 | 3,8700 | 37.081 | ,00 |
| 09/1/2014 | 4,0000 | 1,78% | 3,8600 | 4,0000 | 3,8600 | 24.678 | ,00 |
| 08/1/2014 | 3,9300 | 2,61% | 3,8300 | 3,9300 | 3,8200 | 37.171 | ,00 |
| 07/1/2014 | 3,8300 | -0,52% | 3,8300 | 3,9100 | 3,8000 | 13.252 | ,00 |
| 06/1/2014 | 3,8500 | -1,53% | 3,9800 | 3,9900 | 3,8500 | 12.325 | ,00 |
| 03/1/2014 | 3,9100 | 1,56% | 3,8600 | 4,0300 | 3,8600 | 30.276 | ,00 |
| 02/1/2014 | 3,8500 | 3,77% | 3,9200 | 3,9200 | 3,7900 | 5.547 | ,00 |
| 31/12/2013 | 3,7100 | -1,07% | 3,8000 | 3,9300 | 3,7100 | 16.123 | ,00 |
| 30/12/2013 | 3,7500 | -2,09% | 3,8600 | 3,8600 | 3,7500 | 4.190 | ,00 |
| 27/12/2013 | 3,8300 | -0,78% | 3,7100 | 3,8400 | 3,7100 | 1.365 | ,00 |
| 24/12/2013 | 3,8600 | -0,26% | 3,7200 | 3,8600 | 3,7200 | 153 | ,00 |
| 23/12/2013 | 3,8700 | 4,59% | 3,7900 | 3,8700 | 3,7000 | 10.102 | ,00 |
| 20/12/2013 | 3,7000 | -1,33% | 3,6200 | 3,8800 | 3,6200 | 43.419 | ,00 |
| 19/12/2013 | 3,7500 | -4,82% | 3,9900 | 4,0000 | 3,7500 | 52.239 | ,00 |
| 18/12/2013 | 3,9400 | -3,67% | 4,0600 | 4,1400 | 3,9400 | 91.239 | ,00 |
| 17/12/2013 | 4,0900 | -1,92% | 4,1000 | 4,1600 | 4,0700 | 31.954 | ,00 |
| 16/12/2013 | 4,1700 | 0,72% | 4,0400 | 4,1900 | 4,0300 | 13.816 | ,00 |
| 13/12/2013 | 4,1400 | -1,43% | 4,0800 | 4,2000 | 4,0800 | 16.898 | ,00 |
| 12/12/2013 | 4,2000 | 1,94% | 4,1200 | 4,2000 | 4,0000 | 56.679 | ,00 |
| 11/12/2013 | 4,1200 | 0,98% | 4,1500 | 4,1500 | 4,0300 | 29.672 | ,00 |
| 10/12/2013 | 4,0800 | 1,75% | 4,0100 | 4,1000 | 4,0000 | 49.975 | ,00 |
| 09/12/2013 | 4,0100 | -2,20% | 4,0600 | 4,2300 | 3,9200 | 91.306 | ,00 |
| 06/12/2013 | 4,1000 | -3,30% | 4,2100 | 4,2300 | 4,0400 | 24.178 | ,00 |
| 05/12/2013 | 4,2400 | 3,16% | 4,1200 | 4,2400 | 4,0700 | 47.344 | ,00 |
| 04/12/2013 | 4,1100 | -0,96% | 4,2400 | 4,2400 | 4,1000 | 4.528 | ,00 |
| 03/12/2013 | 4,1500 | 2,22% | 4,0900 | 4,2400 | 4,0900 | 41.378 | ,00 |
| 02/12/2013 | 4,0600 | 1,50% | 4,0000 | 4,2700 | 4,0000 | 96.685 | ,00 |
| 29/11/2013 | 4,0000 | -1,72% | 4,3900 | 4,3900 | 4,0000 | 95.052 | ,00 |
| 28/11/2013 | 4,0700 | -0,49% | 4,1000 | 4,2500 | 4,0200 | 36.624 | ,00 |
| 27/11/2013 | 4,0900 | -0,24% | 4,1200 | 4,2100 | 4,0000 | 55.045 | ,00 |
| 26/11/2013 | 4,1000 | -2,15% | 4,4000 | 4,4000 | 4,0000 | 113.435 | ,00 |
| 25/11/2013 | 4,1900 | -4,77% | 4,5800 | 4,5800 | 4,1500 | 66.446 | ,00 |
| 22/11/2013 | 4,4000 | 0,00% | 4,4000 | 4,5000 | 4,3400 | 125.390 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,5900 | 7,27 % | 0,0400 | 1.000 |
| ΜΙΝ | 0,7000 | 5,11 % | 0,0340 | 752 |
| ΒΙΟ | 10,8200 | 3,44 % | 0,3600 | 76.999 |
| ΚΕΚΡ | 2,0200 | 3,06 % | 0,0600 | 1.400 |
| ΕΚΤΕΡ | 2,9900 | 2,57 % | 0,0750 | 38.912 |
| ΛΑΜΔΑ | 7,2200 | 2,56 % | 0,1800 | 58.635 |
| ΔΡΟΜΕ | 0,3790 | 2,43 % | 0,0090 | 95 |
| ΒΙΝΤΑ | 6,5000 | 2,36 % | 0,1500 | 137 |
| ΝΤΟΤΣΟΦΤ | 27,8000 | 2,21 % | 0,6000 | 65 |
| ΙΝΤΕΤ | 1,4500 | 2,11 % | 0,0300 | 674 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,1280 | -0,45 % | -0,0320 | 4.254.286 |
| ΕΤΕ | 13,6250 | -0,47 % | -0,0650 | 2.992.536 |
| ΕΥΡΩΒ | 3,5400 | -1,26 % | -0,0450 | 2.552.207 |
| ΑΛΦΑ | 3,4700 | -0,03 % | -0,0010 | 2.195.415 |
| MTLN | 43,6200 | -0,37 % | -0,1600 | 2.192.751 |
| ΜΠΕΛΑ | 27,5400 | 0,51 % | 0,1400 | 1.905.412 |
| OPTIMA | 7,7100 | -0,26 % | -0,0200 | 1.021.104 |
| ΒΙΟ | 10,8200 | 3,44 % | 0,3600 | 826.215 |
| BOCHGR | 7,9800 | 0,00 % | 0,0000 | 783.768 |
| CENER | 15,1000 | 1,21 % | 0,1800 | 778.145 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0460 | 0,38 % | 738.700 | 772,7χιλ. |
| ΕΥΡΩΒ | 3,5400 | -1,26 % | 722.494 | 2,55εκ. |
| ΑΛΦΑ | 3,4700 | -0,03 % | 630.731 | 2,20εκ. |
| ΠΕΙΡ | 7,1280 | -0,45 % | 596.369 | 4,25εκ. |
| CREDIA | 1,5100 | -0,26 % | 240.466 | 365,8χιλ. |
| ΕΤΕ | 13,6250 | -0,47 % | 219.816 | 2,99εκ. |
| OPTIMA | 7,7100 | -0,26 % | 132.355 | 1,02εκ. |
| BOCHGR | 7,9800 | 0,00 % | 98.784 | 783,8χιλ. |
| ΒΙΟ | 10,8200 | 3,44 % | 76.999 | 826,2χιλ. |
| ONYX | 2,2700 | 0,44 % | 71.680 | 162,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΚΤΕΡ | 2,9900 | 2,57 % | 38.912 | 0,14 % |
| ΠΡΔ | 0,4400 | 0,92 % | 25.709 | 0,11 % |
| ONYX | 2,2700 | 0,44 % | 71.680 | 0,10 % |
| ΚΟΥΑΛ | 1,2700 | -0,78 % | 26.551 | 0,10 % |
| EIS | 1,8160 | 1,23 % | 10.200 | 0,07 % |
| OPTIMA | 7,7100 | -0,26 % | 132.355 | 0,06 % |
| ΒΙΟΣΚ | 3,0300 | 0,00 % | 9.385 | 0,05 % |
| ΝΤΟΠΛΕΡ | 0,8400 | -2,33 % | 6.470 | 0,05 % |
| ΜΠΕΛΑ | 27,5400 | 0,51 % | 69.159 | 0,05 % |
| ΠΕΙΡ | 7,1280 | -0,45 % | 596.369 | 0,05 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 3,8000 | 0,26 % | 6.205 | 6,60 % |
| ΙΝΤΕΤ | 1,4500 | 2,11 % | 674 | 6,21 % |
| ΒΙΟΣΚ | 3,0300 | 0,00 % | 9.385 | 4,95 % |
| ΧΑΙΔΕ | 0,7250 | 0,69 % | 301 | 4,86 % |
| ΠΡΔ | 0,4400 | 0,92 % | 25.709 | 4,09 % |
| ΒΙΟ | 10,8200 | 3,44 % | 76.999 | 4,02 % |
| ΑΑΑΚ | 6,2500 | 0,00 % | 261 | 4,00 % |
| ΜΙΝ | 0,7000 | 5,11 % | 752 | 3,90 % |
| ΝΤΟΠΛΕΡ | 0,8400 | -2,33 % | 6.470 | 3,57 % |
| ΦΡΙΓΟ | 0,4890 | 0,00 % | 8.390 | 3,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|