| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΙΡ | 1,0100 | -6,05 % | -0,0650 | 187 |
| ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
| ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 10 |
Συνεχης ενημερωση
VIOHALCO SA/NV (ΒΙΟ)
6,4200 €
0,0900 (1,42%)
- Άνοιγμα 6,3300
- Υψηλό 6,4200
- Χαμηλό 6,3300
- Όγκος 1.846
- Τζίρος 11.789 €
- Πράξεις 17
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| ΑΒΑΞ | 2,3000 | 1,77 % | 0,0400 | 3.366 |
| ΓΚΜΕΖΖ | 0,4840 | 1,68 % | 0,0080 | 120.827 |
| ΜΕΝΤΙ | 2,4700 | 1,65 % | 0,0400 | 25 |
| MTLN | 53,0000 | 1,63 % | 0,8500 | 29.358 |
| ΕΛΛΑΚΤΩΡ | 1,3560 | 1,50 % | 0,0200 | 10 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 53,0000 | 1,63 % | 0,8500 | 1.550.190 |
| ΕΥΡΩΒ | 3,1580 | 0,51 % | 0,0160 | 548.642 |
| ΟΛΠ | 44,0500 | -0,68 % | -0,3000 | 353.791 |
| ΠΕΙΡ | 6,8560 | 0,38 % | 0,0260 | 343.951 |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 0,0045 | 311.781 |
| ΑΛΦΑ | 3,5370 | 0,54 % | 0,0190 | 306.211 |
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 0,0400 | 268.750 |
| ΦΑΙΣ | 3,3000 | 0,76 % | 0,0250 | 231.463 |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | -0,0001 | 212.174 |
| ΕΛΠΕ | 8,2000 | 1,42 % | 0,1150 | 209.208 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΥΡΩΒ | 3,1580 | 0,51 % | 174.347 | 548,6χιλ. |
| ΓΚΜΕΖΖ | 0,4840 | 1,68 % | 120.827 | 58.213 |
| ΑΛΦΑ | 3,5370 | 0,54 % | 86.645 | 306,2χιλ. |
| CREDIA | 1,4380 | 1,41 % | 81.816 | 116,5χιλ. |
| ΦΑΙΣ | 3,3000 | 0,76 % | 70.505 | 231,5χιλ. |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 14.251 |
| ΞΥΛΚ | 0,2620 | -1,87 % | 54.907 | 14.538 |
| ΕΚΤΕΡ | 2,3200 | 1,31 % | 54.805 | 126χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 0,27 % |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 0,23 % |
| ΣΠΙ | 0,6420 | -0,31 % | 24.111 | 0,23 % |
| ΕΚΤΕΡ | 2,3200 | 1,31 % | 54.805 | 0,20 % |
| ΦΑΙΣ | 3,3000 | 0,76 % | 70.505 | 0,15 % |
| ΓΚΜΕΖΖ | 0,4840 | 1,68 % | 120.827 | 0,14 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 0,14 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,64 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 8,57 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,94 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 6,86 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,61 % |
| ΙΚΤΙΝ | 0,4810 | 0,63 % | 41.878 | 5,93 % |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 5,74 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|