| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΔΕΗ Α.Ε. (ΔΕΗ)
14,1100 €
-0,1400 (-0,98%)
- Άνοιγμα 14,2500
- Υψηλό 14,3100
- Χαμηλό 14,0400
- Όγκος 196.411
- Τζίρος 2.784.020 €
- Πράξεις 1.196
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/9/2014 | 10,0500 | -3,92% | 10,6000 | 10,7000 | 9,9500 | 501.545 | ,00 |
| 24/9/2014 | 10,4600 | -0,10% | 10,5300 | 10,5300 | 10,2300 | 338.420 | ,00 |
| 23/9/2014 | 10,4700 | -3,94% | 10,9000 | 10,9000 | 10,4500 | 296.420 | ,00 |
| 22/9/2014 | 10,9000 | -0,18% | 10,8500 | 10,9000 | 10,7400 | 235.486 | ,00 |
| 19/9/2014 | 10,9200 | 4,00% | 10,6400 | 10,9200 | 10,3300 | 706.222 | ,00 |
| 18/9/2014 | 10,5000 | -2,51% | 10,7300 | 10,8600 | 10,3500 | 549.420 | ,00 |
| 17/9/2014 | 10,7700 | -0,65% | 10,9200 | 10,9200 | 10,5500 | 324.807 | ,00 |
| 16/9/2014 | 10,8400 | -2,87% | 11,1600 | 11,1600 | 10,8000 | 269.698 | ,00 |
| 15/9/2014 | 11,1600 | -0,80% | 11,2000 | 11,2100 | 11,0300 | 205.912 | ,00 |
| 12/9/2014 | 11,2500 | -1,92% | 11,4700 | 11,5100 | 11,2400 | 204.562 | ,00 |
| 11/9/2014 | 11,4700 | 1,68% | 11,2300 | 11,4700 | 11,2300 | 233.651 | ,00 |
| 10/9/2014 | 11,2800 | -1,31% | 11,3300 | 11,3900 | 11,0900 | 291.457 | ,00 |
| 09/9/2014 | 11,4300 | -0,78% | 11,4200 | 11,6000 | 11,4000 | 244.066 | ,00 |
| 08/9/2014 | 11,5200 | 1,32% | 11,5400 | 11,5800 | 11,3800 | 192.951 | ,00 |
| 05/9/2014 | 11,3700 | 1,61% | 11,2200 | 11,3900 | 11,2200 | 217.856 | ,00 |
| 04/9/2014 | 11,1900 | 0,00% | 11,2000 | 11,2800 | 11,0600 | 168.758 | ,00 |
| 03/9/2014 | 11,1900 | 1,18% | 11,1500 | 11,2900 | 11,0700 | 231.909 | ,00 |
| 02/9/2014 | 11,0600 | 0,82% | 11,0300 | 11,3000 | 10,9500 | 251.335 | ,00 |
| 01/9/2014 | 10,9700 | -0,72% | 11,0000 | 11,0200 | 10,8900 | 226.688 | ,00 |
| 29/8/2014 | 11,0500 | 1,38% | 10,9000 | 11,0500 | 10,9000 | 668.233 | ,00 |
| 28/8/2014 | 10,9000 | -1,54% | 10,9700 | 11,2900 | 10,9000 | 450.529 | ,00 |
| 27/8/2014 | 11,0700 | -1,16% | 11,2000 | 11,2000 | 11,0000 | 353.763 | ,00 |
| 26/8/2014 | 11,2000 | 1,63% | 11,0200 | 11,2000 | 10,9800 | 307.850 | ,00 |
| 25/8/2014 | 11,0200 | 0,18% | 11,0500 | 11,1700 | 10,9200 | 184.139 | ,00 |
| 22/8/2014 | 11,0000 | 1,85% | 10,7500 | 11,0000 | 10,7500 | 279.697 | ,00 |
| 21/8/2014 | 10,8000 | 0,84% | 10,7100 | 10,8700 | 10,6000 | 201.303 | ,00 |
| 20/8/2014 | 10,7100 | 2,00% | 10,4300 | 10,8000 | 10,3100 | 251.380 | ,00 |
| 19/8/2014 | 10,5000 | 1,25% | 10,3200 | 10,5500 | 10,0800 | 388.080 | ,00 |
| 18/8/2014 | 10,3700 | -3,36% | 10,8400 | 10,8400 | 10,3600 | 145.798 | ,00 |
| 14/8/2014 | 10,7300 | 3,27% | 10,4500 | 10,7300 | 10,4500 | 373.461 | ,00 |
| 13/8/2014 | 10,3900 | 1,37% | 10,2800 | 10,4200 | 10,2400 | 183.450 | ,00 |
| 12/8/2014 | 10,2500 | 0,10% | 10,3400 | 10,4100 | 10,1800 | 601.969 | ,00 |
| 11/8/2014 | 10,2400 | 2,20% | 10,1000 | 10,2500 | 10,0800 | 261.551 | ,00 |
| 08/8/2014 | 10,0200 | -3,65% | 10,4000 | 10,4000 | 9,8300 | 369.414 | ,00 |
| 07/8/2014 | 10,4000 | 0,87% | 10,3100 | 10,6500 | 10,0400 | 266.117 | ,00 |
| 06/8/2014 | 10,3100 | -3,55% | 10,6300 | 10,6800 | 10,1200 | 278.422 | ,00 |
| 05/8/2014 | 10,6900 | -3,69% | 11,1800 | 11,1800 | 10,6900 | 247.420 | ,00 |
| 04/8/2014 | 11,1000 | 0,91% | 11,0300 | 11,2900 | 10,9900 | 511.003 | ,00 |
| 01/8/2014 | 11,0000 | 0,46% | 10,8000 | 11,0400 | 10,7500 | 262.841 | ,00 |
| 31/7/2014 | 10,9500 | -1,35% | 11,1700 | 11,1700 | 10,8600 | 302.623 | ,00 |
| 30/7/2014 | 11,1000 | -0,89% | 11,2400 | 11,3000 | 11,1000 | 375.584 | ,00 |
| 29/7/2014 | 11,2000 | -1,32% | 11,3500 | 11,3500 | 11,1200 | 140.651 | ,00 |
| 28/7/2014 | 11,3500 | 1,89% | 11,1500 | 11,3500 | 11,1100 | 330.554 | ,00 |
| 25/7/2014 | 11,1400 | 5,09% | 10,6200 | 11,1400 | 10,6100 | 388.802 | ,00 |
| 24/7/2014 | 10,6000 | 3,82% | 10,3000 | 10,6200 | 10,2600 | 221.616 | ,00 |
| 23/7/2014 | 10,2100 | 0,00% | 10,2100 | 10,3300 | 10,2100 | 127.510 | ,00 |
| 22/7/2014 | 10,2100 | -0,20% | 10,3900 | 10,4500 | 10,1100 | 146.355 | ,00 |
| 21/7/2014 | 10,2300 | -2,01% | 10,5000 | 10,5000 | 10,1300 | 483.207 | ,00 |
| 18/7/2014 | 10,4400 | -2,43% | 10,5000 | 10,5600 | 10,3800 | 279.251 | ,00 |
| 17/7/2014 | 10,7000 | 2,20% | 10,4700 | 10,7000 | 10,4200 | 283.920 | ,00 |
| 16/7/2014 | 10,4700 | 0,38% | 10,4100 | 10,4700 | 10,2300 | 214.210 | ,00 |
| 15/7/2014 | 10,4300 | -1,42% | 10,5900 | 10,6500 | 10,3700 | 108.484 | ,00 |
| 14/7/2014 | 10,5800 | 3,32% | 10,2400 | 10,5800 | 10,2400 | 145.464 | ,00 |
| 11/7/2014 | 10,2400 | -1,54% | 10,4400 | 10,5400 | 10,2400 | 223.264 | ,00 |
| 10/7/2014 | 10,4000 | -3,17% | 10,7900 | 10,9200 | 10,1700 | 518.752 | ,00 |
| 09/7/2014 | 10,7400 | 0,19% | 10,6400 | 10,8800 | 10,5100 | 217.927 | ,00 |
| 08/7/2014 | 10,7200 | -4,80% | 11,3000 | 11,3700 | 10,7200 | 248.291 | ,00 |
| 07/7/2014 | 11,2600 | 0,45% | 11,2900 | 11,4100 | 11,1900 | 123.262 | ,00 |
| 04/7/2014 | 11,2100 | 1,91% | 11,1400 | 11,3800 | 11,0300 | 247.707 | ,00 |
| 03/7/2014 | 11,0000 | -0,90% | 11,1000 | 11,1400 | 10,9400 | 299.254 | ,00 |
| 02/7/2014 | 11,1000 | 0,91% | 11,1400 | 11,1600 | 10,8400 | 351.980 | ,00 |
| 01/7/2014 | 11,0000 | -2,57% | 11,1000 | 11,2500 | 10,9700 | 382.792 | ,00 |
| 30/6/2014 | 11,2900 | 3,96% | 11,0000 | 11,2900 | 10,8200 | 388.682 | ,00 |
| 27/6/2014 | 10,8600 | -3,72% | 11,2800 | 11,3800 | 10,8400 | 347.560 | ,00 |
| 26/6/2014 | 11,2800 | 0,62% | 11,2900 | 11,4600 | 11,2200 | 201.025 | ,00 |
| 25/6/2014 | 11,2100 | -2,94% | 11,4300 | 11,6500 | 11,2000 | 459.085 | ,00 |
| 24/6/2014 | 11,5500 | -0,35% | 11,6800 | 11,7400 | 11,5500 | 264.075 | ,00 |
| 23/6/2014 | 11,5900 | -3,01% | 11,8000 | 11,9500 | 11,5900 | 156.932 | ,00 |
| 20/6/2014 | 11,9500 | 1,27% | 11,8000 | 11,9500 | 11,7700 | 433.116 | ,00 |
| 19/6/2014 | 11,8000 | 1,29% | 11,7000 | 11,9300 | 11,7000 | 329.692 | ,00 |
| 18/6/2014 | 11,6500 | 1,84% | 11,5400 | 11,7400 | 11,3900 | 216.150 | ,00 |
| 17/6/2014 | 11,4400 | -0,52% | 11,5100 | 11,6200 | 11,3800 | 218.245 | ,00 |
| 16/6/2014 | 11,5000 | -1,20% | 11,5800 | 11,7400 | 11,5000 | 277.666 | ,00 |
| 13/6/2014 | 11,6400 | -2,51% | 11,9000 | 11,9300 | 11,5500 | 315.315 | ,00 |
| 12/6/2014 | 11,9400 | -0,91% | 11,9600 | 12,1200 | 11,8700 | 248.649 | ,00 |
| 11/6/2014 | 12,0500 | -0,82% | 12,1500 | 12,2000 | 11,8100 | 583.005 | ,00 |
| 10/6/2014 | 12,1500 | 0,75% | 12,0600 | 12,2000 | 11,9700 | 482.697 | ,00 |
| 06/6/2014 | 12,0600 | 0,33% | 12,0200 | 12,0700 | 11,7000 | 351.947 | ,00 |
| 05/6/2014 | 12,0200 | 1,43% | 11,9200 | 12,0400 | 11,8700 | 314.583 | ,00 |
| 04/6/2014 | 11,8500 | 3,04% | 11,4500 | 11,8500 | 11,4200 | 318.652 | ,00 |
| 03/6/2014 | 11,5000 | 0,17% | 11,4800 | 11,6400 | 11,4200 | 325.591 | ,00 |
| 02/6/2014 | 11,4800 | 4,36% | 11,1000 | 11,6200 | 11,1000 | 572.880 | ,00 |
| 30/5/2014 | 11,0000 | -0,45% | 11,1900 | 11,4500 | 11,0000 | 696.783 | ,00 |
| 29/5/2014 | 11,0500 | -2,47% | 11,4500 | 11,4500 | 10,9200 | 421.421 | ,00 |
| 28/5/2014 | 11,3300 | 1,07% | 11,0700 | 11,4200 | 11,0700 | 267.781 | ,00 |
| 27/5/2014 | 11,2100 | 0,72% | 11,1500 | 11,2800 | 10,9600 | 437.619 | ,00 |
| 26/5/2014 | 11,1300 | 2,68% | 10,8500 | 11,1500 | 10,6300 | 433.365 | ,00 |
| 23/5/2014 | 10,8400 | 3,14% | 10,6000 | 10,8400 | 10,3900 | 471.709 | ,00 |
| 22/5/2014 | 10,5100 | 3,55% | 10,2900 | 10,6500 | 10,2600 | 398.208 | ,00 |
| 21/5/2014 | 10,1500 | -1,65% | 10,3300 | 10,5000 | 10,0600 | 320.962 | ,00 |
| 20/5/2014 | 10,3200 | 9,79% | 9,4900 | 10,4100 | 9,4900 | 625.789 | ,00 |
| 19/5/2014 | 9,4000 | -1,16% | 9,9300 | 10,2100 | 9,2700 | 714.575 | ,00 |
| 16/5/2014 | 9,5100 | -5,65% | 10,0800 | 10,2200 | 9,5100 | 627.131 | ,00 |
| 15/5/2014 | 10,0800 | -4,91% | 10,6000 | 10,6400 | 10,0600 | 531.531 | ,00 |
| 14/5/2014 | 10,6000 | 1,05% | 10,4900 | 10,9300 | 10,3100 | 383.003 | ,00 |
| 13/5/2014 | 10,4900 | 0,00% | 10,6700 | 10,7900 | 10,2600 | 374.292 | ,00 |
| 12/5/2014 | 10,4900 | -3,76% | 10,7700 | 10,8400 | 10,3400 | 448.836 | ,00 |
| 09/5/2014 | 10,9000 | -1,27% | 10,9600 | 11,0000 | 10,7700 | 647.498 | ,00 |
| 08/5/2014 | 11,0400 | -2,73% | 11,4900 | 11,5000 | 11,0100 | 311.058 | ,00 |
| 07/5/2014 | 11,3500 | 5,58% | 10,6900 | 11,3500 | 10,6300 | 531.540 | ,00 |
| 06/5/2014 | 10,7500 | -2,18% | 10,9500 | 11,0700 | 10,7500 | 325.677 | ,00 |
| 05/5/2014 | 10,9900 | 0,00% | 10,9900 | 11,1300 | 10,7300 | 271.654 | ,00 |
| 02/5/2014 | 10,9900 | 0,92% | 11,0700 | 11,3900 | 10,9500 | 1.023.564 | ,00 |
| 30/4/2014 | 10,8900 | 3,71% | 10,6500 | 11,2700 | 10,6200 | 650.567 | ,00 |
| 29/4/2014 | 10,5000 | 0,77% | 10,4200 | 10,7500 | 10,2900 | 461.261 | ,00 |
| 28/4/2014 | 10,4200 | -3,16% | 10,7600 | 10,8100 | 10,3500 | 533.890 | ,00 |
| 25/4/2014 | 10,7600 | -3,58% | 11,0500 | 11,0900 | 10,7100 | 476.078 | ,00 |
| 24/4/2014 | 11,1600 | -1,67% | 11,3900 | 11,3900 | 10,9200 | 522.157 | ,00 |
| 23/4/2014 | 11,3500 | -1,13% | 11,5000 | 11,5000 | 11,2500 | 388.962 | ,00 |
| 22/4/2014 | 11,4800 | 0,53% | 11,6200 | 11,6500 | 11,3400 | 177.971 | ,00 |
| 17/4/2014 | 11,4200 | 5,35% | 10,9000 | 11,4900 | 10,8000 | 445.289 | ,00 |
| 16/4/2014 | 10,8400 | 5,24% | 10,3000 | 10,9500 | 10,3000 | 608.775 | ,00 |
| 15/4/2014 | 10,3000 | -1,90% | 10,6000 | 10,7700 | 10,3000 | 432.880 | ,00 |
| 14/4/2014 | 10,5000 | -5,15% | 11,0000 | 11,2000 | 10,4800 | 682.353 | ,00 |
| 11/4/2014 | 11,0700 | -2,89% | 11,4000 | 11,6300 | 11,0700 | 750.207 | ,00 |
| 10/4/2014 | 11,4000 | -5,00% | 12,0000 | 12,1700 | 11,3500 | 765.244 | ,00 |
| 09/4/2014 | 12,0000 | -0,33% | 12,0400 | 12,1200 | 11,9300 | 444.144 | ,00 |
| 08/4/2014 | 12,0400 | 0,67% | 11,9600 | 12,1800 | 11,8900 | 398.543 | ,00 |
| 07/4/2014 | 11,9600 | -1,97% | 12,3300 | 12,3300 | 11,8600 | 441.254 | ,00 |
| 04/4/2014 | 12,2000 | 1,75% | 12,1500 | 12,2000 | 11,8600 | 591.196 | ,00 |
| 03/4/2014 | 11,9900 | -2,52% | 12,3500 | 12,3500 | 11,9900 | 442.816 | ,00 |
| 02/4/2014 | 12,3000 | 0,08% | 12,3400 | 12,4200 | 12,1500 | 366.644 | ,00 |
| 01/4/2014 | 12,2900 | 2,42% | 12,0000 | 12,3500 | 12,0000 | 759.015 | ,00 |
| 31/3/2014 | 12,0000 | 1,69% | 11,9700 | 12,0000 | 11,8200 | 603.680 | ,00 |
| 28/3/2014 | 11,8000 | 2,25% | 11,6300 | 11,8600 | 11,5800 | 668.657 | ,00 |
| 27/3/2014 | 11,5400 | -1,20% | 11,6800 | 11,6800 | 11,4100 | 1.199.908 | ,00 |
| 26/3/2014 | 11,6800 | 0,00% | 11,8000 | 11,8900 | 11,5500 | 262.057 | ,00 |
| 24/3/2014 | 11,6800 | 1,74% | 11,4800 | 11,7400 | 11,4800 | 180.855 | ,00 |
| 21/3/2014 | 11,4800 | -2,96% | 11,9000 | 11,9000 | 11,4800 | 483.128 | ,00 |
| 20/3/2014 | 11,8300 | -0,59% | 11,9000 | 11,9200 | 11,8000 | 322.828 | ,00 |
| 19/3/2014 | 11,9000 | 0,00% | 11,9600 | 12,0500 | 11,8300 | 528.871 | ,00 |
| 18/3/2014 | 11,9000 | -0,17% | 11,9900 | 12,1200 | 11,8600 | 537.957 | ,00 |
| 17/3/2014 | 11,9200 | 2,85% | 11,6900 | 12,0700 | 11,6900 | 733.859 | ,00 |
| 14/3/2014 | 11,5900 | -1,53% | 11,5300 | 11,8000 | 11,5300 | 611.858 | ,00 |
| 13/3/2014 | 11,7700 | -3,60% | 12,2000 | 12,2000 | 11,7700 | 1.081.991 | ,00 |
| 12/3/2014 | 12,2100 | -3,02% | 12,5100 | 12,7500 | 12,0600 | 974.396 | ,00 |
| 11/3/2014 | 12,5900 | 3,03% | 12,2800 | 12,5900 | 12,2800 | 479.876 | ,00 |
| 10/3/2014 | 12,2200 | -1,21% | 12,2600 | 12,7000 | 12,2100 | 628.076 | ,00 |
| 07/3/2014 | 12,3700 | 5,37% | 11,7000 | 12,4800 | 11,6500 | 1.019.415 | ,00 |
| 06/3/2014 | 11,7400 | 2,18% | 11,5700 | 11,8800 | 11,5300 | 485.706 | ,00 |
| 05/3/2014 | 11,4900 | -0,26% | 11,7300 | 11,7700 | 11,4600 | 378.248 | ,00 |
| 04/3/2014 | 11,5200 | -0,43% | 11,3500 | 11,7100 | 11,2600 | 521.999 | ,00 |
| 28/2/2014 | 11,5700 | -0,77% | 11,5700 | 11,7900 | 11,4300 | 884.922 | ,00 |
| 27/2/2014 | 11,6600 | 0,43% | 11,6100 | 11,6800 | 11,3500 | 430.411 | ,00 |
| 26/2/2014 | 11,6100 | 4,50% | 11,2500 | 11,7100 | 11,2500 | 748.451 | ,00 |
| 25/2/2014 | 11,1100 | 5,71% | 10,5100 | 11,1100 | 10,5100 | 277.589 | ,00 |
| 24/2/2014 | 10,5100 | -3,04% | 10,8400 | 10,8400 | 10,5100 | 248.455 | ,00 |
| 21/2/2014 | 10,8400 | 0,74% | 10,8500 | 10,8700 | 10,6100 | 220.516 | ,00 |
| 20/2/2014 | 10,7600 | -0,46% | 10,8100 | 10,9200 | 10,6200 | 200.950 | ,00 |
| 19/2/2014 | 10,8100 | -2,35% | 11,1700 | 11,1700 | 10,8100 | 444.002 | ,00 |
| 18/2/2014 | 11,0700 | 0,45% | 11,0200 | 11,2300 | 11,0000 | 274.676 | ,00 |
| 17/2/2014 | 11,0200 | -1,52% | 11,1400 | 11,1900 | 10,9600 | 240.822 | ,00 |
| 14/2/2014 | 11,1900 | 0,90% | 11,0900 | 11,2800 | 10,9500 | 391.465 | ,00 |
| 13/2/2014 | 11,0900 | -1,25% | 11,2300 | 11,3400 | 11,0500 | 348.643 | ,00 |
| 12/2/2014 | 11,2300 | 4,17% | 10,8000 | 11,2500 | 10,7500 | 352.114 | ,00 |
| 11/2/2014 | 10,7800 | 1,22% | 10,7000 | 10,9900 | 10,6600 | 600.728 | ,00 |
| 10/2/2014 | 10,6500 | -1,02% | 10,7600 | 10,8500 | 10,5700 | 548.591 | ,00 |
| 07/2/2014 | 10,7600 | 0,00% | 10,8000 | 10,9000 | 10,6200 | 394.915 | ,00 |
| 06/2/2014 | 10,7600 | 1,89% | 10,6200 | 10,8400 | 10,5600 | 536.519 | ,00 |
| 05/2/2014 | 10,5600 | 2,42% | 10,5000 | 10,9300 | 10,2400 | 973.138 | ,00 |
| 04/2/2014 | 10,3100 | -0,39% | 10,3000 | 10,4900 | 10,0800 | 384.210 | ,00 |
| 03/2/2014 | 10,3500 | 4,55% | 9,9400 | 10,4800 | 9,9000 | 576.683 | ,00 |
| 31/1/2014 | 9,9000 | 3,66% | 9,5500 | 9,9300 | 9,5000 | 752.775 | ,00 |
| 30/1/2014 | 9,5500 | 3,24% | 9,2100 | 9,6800 | 9,1700 | 633.554 | ,00 |
| 29/1/2014 | 9,2500 | 0,43% | 9,4800 | 9,6800 | 9,0800 | 817.861 | ,00 |
| 28/1/2014 | 9,2100 | -5,05% | 9,7800 | 9,8500 | 9,2100 | 819.511 | ,00 |
| 27/1/2014 | 9,7000 | -2,02% | 9,8500 | 9,9200 | 9,6700 | 605.664 | ,00 |
| 24/1/2014 | 9,9000 | -3,88% | 10,2000 | 10,3500 | 9,8500 | 643.020 | ,00 |
| 23/1/2014 | 10,3000 | -1,44% | 10,4600 | 10,5000 | 10,1000 | 720.267 | ,00 |
| 22/1/2014 | 10,4500 | 0,97% | 10,5000 | 10,6200 | 10,0700 | 761.780 | ,00 |
| 21/1/2014 | 10,3500 | -5,31% | 10,9400 | 11,0300 | 10,3000 | 445.529 | ,00 |
| 20/1/2014 | 10,9300 | -2,93% | 11,1000 | 11,2000 | 10,8700 | 271.577 | ,00 |
| 17/1/2014 | 11,2600 | 0,00% | 11,2600 | 11,3100 | 11,0700 | 283.730 | ,00 |
| 16/1/2014 | 11,2600 | -0,97% | 11,3600 | 11,6800 | 11,0300 | 647.064 | ,00 |
| 15/1/2014 | 11,3700 | 2,80% | 11,1900 | 11,3700 | 11,0700 | 535.231 | ,00 |
| 14/1/2014 | 11,0600 | -2,81% | 11,3200 | 11,5200 | 11,0600 | 468.422 | ,00 |
| 13/1/2014 | 11,3800 | -1,90% | 11,5000 | 11,6500 | 11,3600 | 650.064 | ,00 |
| 10/1/2014 | 11,6000 | -1,94% | 11,8300 | 11,8400 | 11,6000 | 492.519 | ,00 |
| 09/1/2014 | 11,8300 | 3,50% | 11,6000 | 11,9300 | 11,2600 | 584.827 | ,00 |
| 08/1/2014 | 11,4300 | -0,87% | 11,4700 | 11,8300 | 11,4300 | 600.868 | ,00 |
| 07/1/2014 | 11,5300 | 4,82% | 11,1000 | 11,5300 | 10,9600 | 467.176 | ,00 |
| 03/1/2014 | 11,0000 | -1,08% | 11,1700 | 11,2100 | 10,9800 | 104.646 | ,00 |
| 02/1/2014 | 11,1200 | 2,96% | 10,8000 | 11,1900 | 10,8000 | 396.539 | ,00 |
| 31/12/2013 | 10,8000 | 0,93% | 10,8400 | 10,8500 | 10,7500 | 275.598 | ,00 |
| 30/12/2013 | 10,7000 | -0,47% | 10,8000 | 10,9000 | 10,7000 | 881.254 | ,00 |
| 27/12/2013 | 10,7500 | 8,48% | 10,0000 | 10,7600 | 10,0000 | 633.600 | ,00 |
| 23/12/2013 | 9,9100 | -2,75% | 10,0200 | 10,3000 | 9,8800 | 1.296.707 | ,00 |
| 20/12/2013 | 10,1900 | -6,94% | 10,8800 | 10,8800 | 10,1600 | 1.104.259 | ,00 |
| 19/12/2013 | 10,9500 | 1,77% | 10,8500 | 10,9800 | 10,8000 | 587.606 | ,00 |
| 18/12/2013 | 10,7600 | 2,38% | 10,5500 | 10,7700 | 10,5500 | 523.250 | ,00 |
| 17/12/2013 | 10,5100 | 2,04% | 10,3000 | 10,5100 | 10,3000 | 672.100 | ,00 |
| 16/12/2013 | 10,3000 | -1,90% | 10,3500 | 10,4300 | 10,2200 | 490.909 | ,00 |
| 13/12/2013 | 10,5000 | -1,69% | 10,6200 | 10,7200 | 10,3200 | 655.906 | ,00 |
| 12/12/2013 | 10,6800 | -1,02% | 10,5800 | 10,6900 | 10,5100 | 519.416 | ,00 |
| 11/12/2013 | 10,7900 | -1,01% | 11,0000 | 11,0000 | 10,5700 | 392.010 | ,00 |
| 10/12/2013 | 10,9000 | -0,73% | 11,0500 | 11,1000 | 10,8500 | 489.826 | ,00 |
| 09/12/2013 | 10,9800 | 2,91% | 10,7900 | 10,9800 | 10,7000 | 217.893 | ,00 |
| 06/12/2013 | 10,6700 | -2,11% | 10,9000 | 11,0800 | 10,6400 | 565.415 | ,00 |
| 05/12/2013 | 10,9000 | -2,68% | 11,1400 | 11,3000 | 10,9000 | 413.640 | ,00 |
| 04/12/2013 | 11,2000 | 0,45% | 11,0200 | 11,2000 | 10,8400 | 573.462 | ,00 |
| 03/12/2013 | 11,1500 | -1,33% | 11,4400 | 11,4900 | 11,0800 | 947.401 | ,00 |
| 02/12/2013 | 11,3000 | 4,63% | 10,8000 | 11,3000 | 10,8000 | 961.952 | ,00 |
| 29/11/2013 | 10,8000 | -0,18% | 10,9000 | 11,0900 | 10,6300 | 678.504 | ,00 |
| 28/11/2013 | 10,8200 | 0,37% | 10,8200 | 10,8700 | 10,6700 | 287.169 | ,00 |
| 27/11/2013 | 10,7800 | -1,64% | 10,9500 | 10,9500 | 10,3500 | 792.413 | ,00 |
| 26/11/2013 | 10,9600 | -2,58% | 11,2500 | 11,3400 | 10,8000 | 6.936.642 | ,00 |
| 25/11/2013 | 11,2500 | 3,31% | 11,0500 | 11,2500 | 10,9700 | 1.268.845 | ,00 |
| 22/11/2013 | 10,8900 | 5,42% | 10,3300 | 10,8900 | 10,3300 | 959.207 | ,00 |
| 21/11/2013 | 10,3300 | 2,28% | 10,1000 | 10,4700 | 10,0900 | 633.710 | ,00 |
| 20/11/2013 | 10,1000 | -0,98% | 10,2000 | 10,2800 | 9,9100 | 433.696 | ,00 |
| 19/11/2013 | 10,2000 | 2,00% | 9,9900 | 10,2000 | 9,9200 | 491.574 | ,00 |
| 18/11/2013 | 10,0000 | 2,04% | 9,8000 | 10,0800 | 9,7200 | 364.090 | ,00 |
| 15/11/2013 | 9,8000 | -0,71% | 9,8700 | 10,0700 | 9,5500 | 577.501 | ,00 |
| 14/11/2013 | 9,8700 | 1,13% | 9,8000 | 10,0000 | 9,7900 | 390.792 | ,00 |
| 13/11/2013 | 9,7600 | 1,88% | 9,5800 | 9,8000 | 9,5500 | 380.544 | ,00 |
| 12/11/2013 | 9,5800 | -3,72% | 10,0000 | 10,0000 | 9,5500 | 560.841 | ,00 |
| 11/11/2013 | 9,9500 | -1,49% | 10,1000 | 10,1300 | 9,9100 | 318.430 | ,00 |
| 08/11/2013 | 10,1000 | 0,50% | 10,2100 | 10,3000 | 9,9600 | 688.819 | ,00 |
| 07/11/2013 | 10,0500 | 1,52% | 9,9000 | 10,2800 | 9,9000 | 510.686 | ,00 |
| 06/11/2013 | 9,9000 | 2,59% | 9,5500 | 10,1200 | 9,5500 | 413.530 | ,00 |
| 05/11/2013 | 9,6500 | -3,50% | 10,0000 | 10,0900 | 9,6300 | 877.558 | ,00 |
| 04/11/2013 | 10,0000 | -6,54% | 10,5000 | 10,6900 | 10,0000 | 758.976 | ,00 |
| 01/11/2013 | 10,7000 | -2,37% | 10,9700 | 11,0400 | 10,6200 | 420.242 | ,00 |
| 31/10/2013 | 10,9600 | 2,72% | 10,4800 | 10,9900 | 10,4800 | 684.752 | ,00 |
| 30/10/2013 | 10,6700 | 5,12% | 10,1500 | 10,6700 | 10,0000 | 543.659 | ,00 |
| 29/10/2013 | 10,1500 | -2,12% | 10,4700 | 10,4700 | 9,9400 | 660.997 | ,00 |
| 25/10/2013 | 10,3700 | 1,57% | 10,2800 | 10,4500 | 10,2300 | 650.488 | ,00 |
| 24/10/2013 | 10,2100 | 4,93% | 9,6500 | 10,2100 | 9,6500 | 507.458 | ,00 |
| 23/10/2013 | 9,7300 | -4,51% | 10,1900 | 10,1900 | 9,5400 | 610.479 | ,00 |
| 22/10/2013 | 10,1900 | -0,88% | 10,2800 | 10,2800 | 10,0500 | 299.355 | ,00 |
| 21/10/2013 | 10,2800 | 2,80% | 10,0900 | 10,2800 | 10,0000 | 441.793 | ,00 |
| 18/10/2013 | 10,0000 | 2,04% | 9,8500 | 10,0200 | 9,8000 | 685.464 | ,00 |
| 17/10/2013 | 9,8000 | 2,62% | 9,6900 | 9,8000 | 9,3500 | 568.896 | ,00 |
| 16/10/2013 | 9,5500 | -1,04% | 9,5800 | 9,5800 | 9,2400 | 725.658 | ,00 |
| 15/10/2013 | 9,6500 | -2,82% | 9,9300 | 10,0500 | 9,6500 | 599.785 | ,00 |
| 14/10/2013 | 9,9300 | 1,74% | 9,7600 | 9,9800 | 9,6400 | 314.324 | ,00 |
| 11/10/2013 | 9,7600 | 0,51% | 9,7100 | 9,8100 | 9,6100 | 474.446 | ,00 |
| 10/10/2013 | 9,7100 | 2,00% | 9,5200 | 9,7400 | 9,5000 | 723.314 | ,00 |
| 09/10/2013 | 9,5200 | 3,03% | 9,1500 | 9,5300 | 8,9800 | 639.345 | ,00 |
| 08/10/2013 | 9,2400 | 0,98% | 9,1500 | 9,2600 | 9,0000 | 434.105 | ,00 |
| 07/10/2013 | 9,1500 | 1,89% | 9,0000 | 9,2500 | 8,8800 | 566.161 | ,00 |
| 04/10/2013 | 8,9800 | 5,77% | 8,6000 | 8,9900 | 8,5500 | 1.163.051 | ,00 |
| 03/10/2013 | 8,4900 | 2,91% | 8,2500 | 8,5900 | 8,2200 | 331.910 | ,00 |
| 02/10/2013 | 8,2500 | -0,60% | 8,3000 | 8,4200 | 8,2000 | 299.201 | ,00 |
| 01/10/2013 | 8,3000 | -0,84% | 8,2900 | 8,5000 | 8,2400 | 322.236 | ,00 |
| 30/9/2013 | 8,3700 | -1,41% | 8,4900 | 8,4900 | 8,1200 | 552.754 | ,00 |
| 27/9/2013 | 8,4900 | 0,12% | 8,4000 | 8,5000 | 8,3000 | 441.737 | ,00 |
| 26/9/2013 | 8,4800 | 2,17% | 8,3000 | 8,4800 | 8,2100 | 330.932 | ,00 |
| 25/9/2013 | 8,3000 | 0,48% | 8,2600 | 8,3900 | 8,1800 | 331.794 | ,00 |
| 24/9/2013 | 8,2600 | 3,77% | 7,9900 | 8,3000 | 7,9900 | 521.389 | ,00 |
| 23/9/2013 | 7,9600 | -0,50% | 7,9500 | 8,0300 | 7,7000 | 243.006 | ,00 |
| 20/9/2013 | 8,0000 | -1,84% | 8,2100 | 8,2600 | 7,9000 | 774.051 | ,00 |
| 19/9/2013 | 8,1500 | 3,30% | 8,0500 | 8,1600 | 8,0200 | 674.757 | ,00 |
| 18/9/2013 | 7,8900 | -1,00% | 7,9700 | 8,0100 | 7,8400 | 266.578 | ,00 |
| 17/9/2013 | 7,9700 | 0,89% | 7,8700 | 7,9800 | 7,8400 | 265.129 | ,00 |
| 16/9/2013 | 7,9000 | 0,25% | 7,8400 | 7,9800 | 7,7100 | 177.752 | ,00 |
| 13/9/2013 | 7,8800 | -1,38% | 7,9800 | 7,9900 | 7,8300 | 163.921 | ,00 |
| 12/9/2013 | 7,9900 | 1,52% | 7,8700 | 7,9900 | 7,7700 | 343.161 | ,00 |
| 11/9/2013 | 7,8700 | -0,13% | 7,8500 | 7,9900 | 7,7500 | 343.065 | ,00 |
| 10/9/2013 | 7,8800 | 2,60% | 7,7700 | 7,8800 | 7,6500 | 499.944 | ,00 |
| 09/9/2013 | 7,6800 | 1,99% | 7,5100 | 7,7100 | 7,4800 | 551.250 | ,00 |
| 06/9/2013 | 7,5300 | 0,13% | 7,5700 | 7,6600 | 7,4500 | 337.746 | ,00 |
| 05/9/2013 | 7,5200 | 2,17% | 7,3700 | 7,5300 | 7,3700 | 217.536 | ,00 |
| 04/9/2013 | 7,3600 | -0,94% | 7,4300 | 7,5700 | 7,2500 | 270.740 | ,00 |
| 03/9/2013 | 7,4300 | 3,63% | 7,2500 | 7,5000 | 7,1400 | 376.642 | ,00 |
| 02/9/2013 | 7,1700 | 0,42% | 7,2000 | 7,3200 | 7,0800 | 219.478 | ,00 |
| 30/8/2013 | 7,1400 | -2,19% | 7,3000 | 7,4000 | 7,1400 | 193.565 | ,00 |
| 29/8/2013 | 7,3000 | 2,10% | 7,2000 | 7,3700 | 7,1700 | 386.678 | ,00 |
| 28/8/2013 | 7,1500 | 2,44% | 6,9800 | 7,1800 | 6,8500 | 398.936 | ,00 |
| 27/8/2013 | 6,9800 | -6,56% | 7,3900 | 7,4200 | 6,9000 | 734.836 | ,00 |
| 26/8/2013 | 7,4700 | -1,71% | 7,6000 | 7,6000 | 7,4700 | 65.392 | ,00 |
| 23/8/2013 | 7,6000 | 4,25% | 7,3500 | 7,6000 | 7,3500 | 244.602 | ,00 |
| 22/8/2013 | 7,2900 | 0,00% | 7,2900 | 7,3900 | 7,2300 | 174.025 | ,00 |
| 21/8/2013 | 7,2900 | 1,25% | 7,2000 | 7,4300 | 7,1200 | 435.700 | ,00 |
| 20/8/2013 | 7,2000 | -7,10% | 7,5600 | 7,6000 | 7,2000 | 660.709 | ,00 |
| 19/8/2013 | 7,7500 | -2,39% | 7,8600 | 7,9400 | 7,6800 | 225.163 | ,00 |
| 16/8/2013 | 7,9400 | 0,76% | 7,8800 | 7,9600 | 7,7300 | 205.241 | ,00 |
| 14/8/2013 | 7,8800 | -1,50% | 7,9200 | 7,9800 | 7,7100 | 210.640 | ,00 |
| 13/8/2013 | 8,0000 | 0,00% | 8,0000 | 8,1200 | 7,9200 | 507.221 | ,00 |
| 12/8/2013 | 8,0000 | 1,27% | 7,9500 | 8,0000 | 7,8300 | 298.157 | ,00 |
| 09/8/2013 | 7,9000 | 1,28% | 7,8900 | 7,9400 | 7,6800 | 248.209 | ,00 |
| 08/8/2013 | 7,8000 | 2,63% | 7,6800 | 7,8800 | 7,6800 | 194.493 | ,00 |
| 07/8/2013 | 7,6000 | -1,43% | 7,6700 | 7,7500 | 7,5000 | 203.695 | ,00 |
| 06/8/2013 | 7,7100 | -1,03% | 7,7500 | 7,9800 | 7,7100 | 448.193 | ,00 |
| 05/8/2013 | 7,7900 | -0,76% | 7,7900 | 7,9400 | 7,6800 | 203.634 | ,00 |
| 02/8/2013 | 7,8500 | -0,38% | 7,8900 | 7,9200 | 7,7500 | 276.476 | ,00 |
| 01/8/2013 | 7,8800 | 1,16% | 7,7200 | 7,8900 | 7,6500 | 309.634 | ,00 |
| 31/7/2013 | 7,7900 | 6,86% | 7,2500 | 7,7900 | 7,2200 | 659.996 | ,00 |
| 30/7/2013 | 7,2900 | 1,25% | 7,1600 | 7,3300 | 7,1000 | 440.879 | ,00 |
| 29/7/2013 | 7,2000 | -0,55% | 7,2000 | 7,4000 | 7,1600 | 329.460 | ,00 |
| 26/7/2013 | 7,2400 | 8,71% | 6,7000 | 7,2400 | 6,6200 | 736.676 | ,00 |
| 25/7/2013 | 6,6600 | -0,15% | 6,6700 | 6,6700 | 6,5000 | 200.281 | ,00 |
| 24/7/2013 | 6,6700 | 0,00% | 6,6500 | 6,7100 | 6,6000 | 110.103 | ,00 |
| 23/7/2013 | 6,6700 | 1,99% | 6,5900 | 6,7300 | 6,5700 | 334.061 | ,00 |
| 22/7/2013 | 6,5400 | 2,99% | 6,3900 | 6,5500 | 6,2600 | 491.063 | ,00 |
| 19/7/2013 | 6,3500 | -3,20% | 6,5700 | 6,5700 | 6,3500 | 384.495 | ,00 |
| 18/7/2013 | 6,5600 | 1,39% | 6,4700 | 6,5700 | 6,4400 | 456.086 | ,00 |
| 17/7/2013 | 6,4700 | 3,03% | 6,3800 | 6,5500 | 6,3100 | 569.129 | ,00 |
| 16/7/2013 | 6,2800 | 5,02% | 6,0200 | 6,3700 | 5,9100 | 754.176 | ,00 |
| 15/7/2013 | 5,9800 | 0,00% | 6,1000 | 6,2000 | 5,8500 | 313.683 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|