| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,4500 €
0,0500 (0,93%)
- Άνοιγμα 5,4500
- Υψηλό 5,5500
- Χαμηλό 5,4500
- Όγκος 144
- Τζίρος 787 €
- Πράξεις 6
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/9/2014 | 2,0300 | -0,49% | 2,0300 | 2,0300 | 2,0300 | 3 | ,00 |
| 25/9/2014 | 2,0400 | -0,49% | 1,9900 | 2,0400 | 1,9900 | 299 | ,00 |
| 24/9/2014 | 2,0500 | 0,49% | 1,9800 | 2,0500 | 1,9800 | 73 | ,00 |
| 23/9/2014 | 2,0400 | 0,00% | 1,9500 | 2,0400 | 1,9500 | 103 | ,00 |
| 22/9/2014 | 2,0400 | 0,00% | 1,9900 | 2,0400 | 1,9900 | 998 | ,00 |
| 19/9/2014 | 2,0400 | 0,00% | 2,0700 | 2,0700 | 2,0400 | 387 | ,00 |
| 18/9/2014 | 2,0400 | 0,00% | 1,9800 | 2,0400 | 1,9800 | 12 | ,00 |
| 17/9/2014 | 2,0400 | 0,49% | 1,9800 | 2,0600 | 1,9800 | 1.774 | ,00 |
| 16/9/2014 | 2,0300 | -0,49% | 1,9400 | 2,0400 | 1,9400 | 367 | ,00 |
| 15/9/2014 | 2,0400 | -3,32% | 2,0000 | 2,0400 | 2,0000 | 288 | ,00 |
| 12/9/2014 | 2,1100 | 3,94% | 2,0400 | 2,1300 | 2,0000 | 329 | ,00 |
| 11/9/2014 | 2,0300 | -4,69% | 2,0400 | 2,0800 | 2,0300 | 446 | ,00 |
| 10/9/2014 | 2,1300 | 0,95% | 2,1100 | 2,1500 | 2,0100 | 870 | ,00 |
| 09/9/2014 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | 6 | ,00 |
| 08/9/2014 | 2,1100 | 2,43% | 2,0300 | 2,1100 | 2,0300 | 1.468 | ,00 |
| 05/9/2014 | 2,0600 | -1,44% | 1,9600 | 2,0800 | 1,9500 | 1.028 | ,00 |
| 04/9/2014 | 2,0900 | 3,47% | 1,9300 | 2,1400 | 1,9300 | 249 | ,00 |
| 03/9/2014 | 2,0200 | 4,12% | 2,0200 | 2,0200 | 2,0200 | 57 | ,00 |
| 02/9/2014 | 1,9400 | -7,62% | 1,9400 | 1,9400 | 1,9400 | 470 | ,00 |
| 01/9/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 29/8/2014 | 2,1000 | 1,45% | 1,8400 | 2,1000 | 1,8400 | 154 | ,00 |
| 28/8/2014 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | 7 | ,00 |
| 27/8/2014 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 26/8/2014 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 25/8/2014 | 2,0700 | -1,43% | 1,8900 | 2,0700 | 1,8900 | 82 | ,00 |
| 22/8/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 21/8/2014 | 2,1000 | 3,45% | 1,8900 | 2,1000 | 1,8900 | 117 | ,00 |
| 20/8/2014 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | 2 | ,00 |
| 19/8/2014 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | 311 | ,00 |
| 18/8/2014 | 2,0300 | -6,02% | 1,9200 | 2,0900 | 1,9200 | 393 | ,00 |
| 14/8/2014 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 13/8/2014 | 2,1600 | 3,35% | 2,1600 | 2,1600 | 2,1600 | 6 | ,00 |
| 12/8/2014 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | 15 | ,00 |
| 11/8/2014 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 08/8/2014 | 2,0900 | 0,00% | 2,0400 | 2,0900 | 2,0100 | 2.672 | ,00 |
| 07/8/2014 | 2,0900 | 0,48% | 1,9600 | 2,0900 | 1,9600 | 12 | ,00 |
| 06/8/2014 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 05/8/2014 | 2,0800 | 1,46% | 2,0300 | 2,0800 | 2,0200 | 1.647 | ,00 |
| 04/8/2014 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 01/8/2014 | 2,0500 | -1,44% | 2,0300 | 2,0500 | 2,0300 | 162 | ,00 |
| 31/7/2014 | 2,0800 | -2,35% | 2,0800 | 2,0800 | 2,0800 | 147 | ,00 |
| 30/7/2014 | 2,1300 | 6,50% | 1,9900 | 2,1400 | 1,9800 | 14.398 | ,00 |
| 29/7/2014 | 2,0000 | -5,66% | 2,0000 | 2,0000 | 2,0000 | 59 | ,00 |
| 28/7/2014 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 25/7/2014 | 2,1200 | 1,92% | 2,0900 | 2,1200 | 2,0900 | 147 | ,00 |
| 24/7/2014 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 23/7/2014 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 22/7/2014 | 2,0800 | 4,00% | 2,0000 | 2,0800 | 2,0000 | 10.043 | ,00 |
| 21/7/2014 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 18/7/2014 | 2,0000 | 3,09% | 1,8600 | 2,0000 | 1,8600 | 79 | ,00 |
| 17/7/2014 | 1,9400 | 3,74% | 1,8700 | 1,9400 | 1,8700 | 4.221 | ,00 |
| 16/7/2014 | 1,8700 | -2,60% | 1,9000 | 1,9000 | 1,8700 | 1.468 | ,00 |
| 15/7/2014 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 14/7/2014 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 11/7/2014 | 1,9200 | 0,52% | 1,9800 | 1,9800 | 1,9200 | 323 | ,00 |
| 10/7/2014 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 09/7/2014 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 08/7/2014 | 1,9100 | -1,04% | 1,8800 | 1,9100 | 1,8800 | 380 | ,00 |
| 07/7/2014 | 1,9300 | -3,02% | 1,9100 | 1,9300 | 1,8800 | 411 | ,00 |
| 04/7/2014 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 03/7/2014 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 02/7/2014 | 1,9900 | -2,45% | 1,9600 | 2,0100 | 1,9600 | 95 | ,00 |
| 01/7/2014 | 2,0400 | -0,97% | 2,0400 | 2,0400 | 1,9400 | 409 | ,00 |
| 30/6/2014 | 2,0600 | 0,98% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 27/6/2014 | 2,0400 | -0,49% | 1,9100 | 2,0400 | 1,9100 | 52 | ,00 |
| 26/6/2014 | 2,0500 | -0,49% | 1,9100 | 2,0500 | 1,9100 | 61 | ,00 |
| 25/6/2014 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 24/6/2014 | 2,0600 | 0,98% | 2,0600 | 2,0600 | 2,0600 | 15 | ,00 |
| 23/6/2014 | 2,0400 | -1,45% | 2,0400 | 2,0400 | 2,0400 | 65 | ,00 |
| 20/6/2014 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 19/6/2014 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 18/6/2014 | 2,0700 | -0,48% | 2,1300 | 2,1300 | 1,8300 | 255 | ,00 |
| 17/6/2014 | 2,0800 | 4,52% | 1,8000 | 2,0800 | 1,8000 | 387 | ,00 |
| 16/6/2014 | 1,9900 | -5,69% | 1,9800 | 1,9900 | 1,9800 | 540 | ,00 |
| 13/6/2014 | 2,1100 | 6,03% | 2,0500 | 2,1100 | 2,0500 | 103 | ,00 |
| 12/6/2014 | 1,9900 | -4,33% | 2,0700 | 2,0700 | 1,9900 | 99 | ,00 |
| 11/6/2014 | 2,0800 | 1,96% | 2,0800 | 2,0800 | 2,0800 | 29 | ,00 |
| 10/6/2014 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 103 | ,00 |
| 06/6/2014 | 2,0400 | 0,99% | 1,9800 | 2,0400 | 1,9800 | 602 | ,00 |
| 05/6/2014 | 2,0200 | 1,51% | 2,0100 | 2,0700 | 1,9800 | 793 | ,00 |
| 04/6/2014 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 03/6/2014 | 1,9900 | -1,00% | 1,9800 | 2,0200 | 1,9800 | 2.276 | ,00 |
| 02/6/2014 | 2,0100 | 1,01% | 1,9500 | 2,0300 | 1,9500 | 2.335 | ,00 |
| 30/5/2014 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 29/5/2014 | 1,9900 | -1,00% | 1,9500 | 1,9900 | 1,9500 | 587 | ,00 |
| 28/5/2014 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 27/5/2014 | 2,0100 | 0,50% | 1,9600 | 2,0100 | 1,9300 | 2.467 | ,00 |
| 26/5/2014 | 2,0000 | -3,85% | 1,9100 | 2,0700 | 1,8800 | 2.370 | ,00 |
| 23/5/2014 | 2,0800 | 0,48% | 2,0800 | 2,0800 | 2,0800 | 18 | ,00 |
| 22/5/2014 | 2,0700 | 1,47% | 2,0700 | 2,0700 | 2,0700 | 3 | ,00 |
| 21/5/2014 | 2,0400 | -1,92% | 1,9900 | 2,0400 | 1,9800 | 631 | ,00 |
| 20/5/2014 | 2,0800 | 4,52% | 1,9900 | 2,0800 | 1,9900 | 30 | ,00 |
| 19/5/2014 | 1,9900 | 1,02% | 1,9700 | 2,0400 | 1,9700 | 2.300 | ,00 |
| 16/5/2014 | 1,9700 | -0,51% | 1,9700 | 1,9700 | 1,9700 | 59 | ,00 |
| 15/5/2014 | 1,9800 | 0,00% | 1,9100 | 2,0100 | 1,9100 | 15.657 | ,00 |
| 14/5/2014 | 1,9800 | -1,49% | 1,9800 | 1,9800 | 1,9800 | 294 | ,00 |
| 13/5/2014 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | 587 | ,00 |
| 12/5/2014 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 09/5/2014 | 2,0100 | 3,61% | 2,0100 | 2,0100 | 2,0100 | 2.114 | ,00 |
| 08/5/2014 | 1,9400 | -4,90% | 1,9400 | 1,9400 | 1,9400 | 294 | ,00 |
| 07/5/2014 | 2,0400 | 5,70% | 2,0400 | 2,0400 | 2,0400 | 59 | ,00 |
| 06/5/2014 | 1,9300 | 2,66% | 1,8900 | 1,9300 | 1,8900 | 1.386 | ,00 |
| 05/5/2014 | 1,8800 | -6,93% | 1,8800 | 1,8800 | 1,8800 | 59 | ,00 |
| 02/5/2014 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 30/4/2014 | 2,0200 | 5,21% | 1,9800 | 2,0400 | 1,9800 | 206 | ,00 |
| 29/4/2014 | 1,9200 | -4,48% | 1,9200 | 1,9200 | 1,9200 | 3 | ,00 |
| 28/4/2014 | 2,0100 | 4,15% | 1,9400 | 2,0100 | 1,9000 | 382 | ,00 |
| 25/4/2014 | 1,9300 | -1,53% | 1,9500 | 1,9500 | 1,9300 | 634 | ,00 |
| 24/4/2014 | 1,9600 | -2,97% | 2,0200 | 2,0200 | 1,9600 | 3.136 | ,00 |
| 23/4/2014 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 22/4/2014 | 2,0200 | 3,59% | 1,9300 | 2,0200 | 1,9300 | 3 | ,00 |
| 17/4/2014 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 16/4/2014 | 1,9500 | -2,50% | 1,9500 | 1,9500 | 1,9500 | 6 | ,00 |
| 15/4/2014 | 2,0000 | 2,04% | 1,9500 | 2,0400 | 1,9400 | 2.232 | ,00 |
| 14/4/2014 | 1,9600 | -1,01% | 1,9700 | 2,0100 | 1,9500 | 708 | ,00 |
| 11/4/2014 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 10/4/2014 | 1,9800 | -2,94% | 2,0400 | 2,0400 | 1,9800 | 229 | ,00 |
| 09/4/2014 | 2,0400 | 2,51% | 2,0300 | 2,0400 | 1,9900 | 129 | ,00 |
| 08/4/2014 | 1,9900 | -2,45% | 1,9600 | 1,9900 | 1,9600 | 1.072 | ,00 |
| 07/4/2014 | 2,0400 | 1,49% | 2,0300 | 2,0400 | 2,0300 | 299 | ,00 |
| 04/4/2014 | 2,0100 | 1,01% | 2,0400 | 2,0400 | 1,9400 | 3.627 | ,00 |
| 03/4/2014 | 1,9900 | -4,78% | 2,0000 | 2,0000 | 1,9900 | 499 | ,00 |
| 02/4/2014 | 2,0900 | 22,22% | 2,0900 | 2,0900 | 2,0900 | 88 | ,00 |
| 01/4/2014 | 1,7100 | 0,00% | 1,7900 | 1,7900 | 1,7100 | 307 | ,00 |
| 31/3/2014 | 1,7100 | -7,07% | 1,7300 | 1,7600 | 1,7100 | 1.833 | ,00 |
| 28/3/2014 | 1,8400 | -0,54% | 1,7300 | 1,8400 | 1,7300 | 51 | ,00 |
| 27/3/2014 | 1,8500 | 3,35% | 1,8100 | 1,8500 | 1,8100 | 102 | ,00 |
| 26/3/2014 | 1,7900 | 4,68% | 1,7900 | 1,7900 | 1,7900 | 37 | ,00 |
| 24/3/2014 | 1,7100 | -1,16% | 1,6800 | 1,7100 | 1,6800 | 222 | ,00 |
| 21/3/2014 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 20/3/2014 | 1,7300 | -3,35% | 1,7300 | 1,7300 | 1,7200 | 153 | ,00 |
| 19/3/2014 | 1,7900 | -0,56% | 1,7300 | 1,8100 | 1,7100 | 3.926 | ,00 |
| 18/3/2014 | 1,8000 | -0,55% | 1,7000 | 1,8000 | 1,7000 | 44 | ,00 |
| 17/3/2014 | 1,8100 | -12,98% | 1,7900 | 1,8100 | 1,7900 | 342 | ,00 |
| 14/3/2014 | 2,0800 | -0,95% | 1,9500 | 2,0800 | 1,9500 | 53 | ,00 |
| 13/3/2014 | 2,1000 | 0,00% | 1,9500 | 2,1000 | 1,9500 | 90 | ,00 |
| 12/3/2014 | 2,1000 | 0,48% | 2,1000 | 2,1000 | 2,1000 | 555 | ,00 |
| 11/3/2014 | 2,0900 | 5,03% | 1,9500 | 2,0900 | 1,9500 | 38 | ,00 |
| 10/3/2014 | 1,9900 | -4,33% | 1,9900 | 1,9900 | 1,9900 | 294 | ,00 |
| 07/3/2014 | 2,0800 | -1,42% | 2,0800 | 2,0800 | 2,0800 | 564 | ,00 |
| 06/3/2014 | 2,1100 | 3,43% | 1,9800 | 2,1100 | 1,9800 | 117 | ,00 |
| 05/3/2014 | 2,0400 | -2,39% | 2,0400 | 2,0400 | 2,0400 | 294 | ,00 |
| 04/3/2014 | 2,0900 | 2,45% | 2,0900 | 2,0900 | 2,0900 | 59 | ,00 |
| 28/2/2014 | 2,0400 | 2,00% | 2,0200 | 2,0400 | 2,0200 | 675 | ,00 |
| 27/2/2014 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 26/2/2014 | 2,0000 | 0,50% | 1,9100 | 2,0000 | 1,8800 | 705 | ,00 |
| 25/2/2014 | 1,9900 | -1,00% | 1,8800 | 1,9900 | 1,8800 | 354 | ,00 |
| 24/2/2014 | 2,0100 | -0,99% | 1,8800 | 2,0100 | 1,8800 | 317 | ,00 |
| 21/2/2014 | 2,0300 | 2,01% | 2,0300 | 2,0300 | 2,0300 | 44 | ,00 |
| 20/2/2014 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 19/2/2014 | 1,9900 | 2,58% | 1,9400 | 1,9900 | 1,9400 | 670 | ,00 |
| 18/2/2014 | 1,9400 | -0,51% | 1,9400 | 1,9400 | 1,9400 | 910 | ,00 |
| 17/2/2014 | 1,9500 | -4,41% | 1,9500 | 1,9500 | 1,9500 | 367 | ,00 |
| 14/2/2014 | 2,0400 | 5,15% | 2,0400 | 2,0400 | 2,0400 | 147 | ,00 |
| 13/2/2014 | 1,9400 | -0,51% | 1,9400 | 1,9400 | 1,9400 | 1.703 | ,00 |
| 12/2/2014 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 11/2/2014 | 1,9500 | 2,09% | 1,9800 | 1,9800 | 1,9400 | 3.075 | ,00 |
| 10/2/2014 | 1,9100 | -2,05% | 1,8900 | 1,9100 | 1,8900 | 752 | ,00 |
| 07/2/2014 | 1,9500 | -1,52% | 1,9800 | 1,9800 | 1,9500 | 696 | ,00 |
| 06/2/2014 | 1,9800 | -1,98% | 1,9900 | 1,9900 | 1,9800 | 2.236 | ,00 |
| 05/2/2014 | 2,0200 | 3,06% | 1,9500 | 2,0300 | 1,9500 | 1.753 | ,00 |
| 04/2/2014 | 1,9600 | -1,01% | 1,9500 | 1,9800 | 1,9500 | 558 | ,00 |
| 03/2/2014 | 1,9800 | -2,94% | 1,9600 | 2,0400 | 1,9600 | 4.032 | ,00 |
| 31/1/2014 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 543 | ,00 |
| 30/1/2014 | 2,0400 | 0,00% | 1,9800 | 2,0400 | 1,9800 | 528 | ,00 |
| 29/1/2014 | 2,0400 | 0,49% | 1,9600 | 2,0800 | 1,9600 | 755 | ,00 |
| 28/1/2014 | 2,0300 | 1,00% | 2,0100 | 2,0400 | 2,0100 | 520 | ,00 |
| 27/1/2014 | 2,0100 | -4,29% | 2,0100 | 2,0900 | 2,0100 | 1.466 | ,00 |
| 24/1/2014 | 2,1000 | -3,67% | 2,1400 | 2,1800 | 2,0600 | 2.821 | ,00 |
| 23/1/2014 | 2,1800 | -2,68% | 2,1800 | 2,2400 | 2,1800 | 5.692 | ,00 |
| 22/1/2014 | 2,2400 | -1,75% | 2,1500 | 2,2400 | 2,1100 | 772 | ,00 |
| 21/1/2014 | 2,2800 | 3,17% | 2,2800 | 2,3500 | 2,2100 | 852 | ,00 |
| 20/1/2014 | 2,2100 | -4,33% | 2,2800 | 2,3300 | 2,2100 | 5.535 | ,00 |
| 17/1/2014 | 2,3100 | 4,52% | 2,2100 | 2,3200 | 2,1500 | 10.005 | ,00 |
| 16/1/2014 | 2,2100 | 8,33% | 2,0400 | 2,3200 | 2,0400 | 45.389 | ,00 |
| 15/1/2014 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 1.740 | ,00 |
| 14/1/2014 | 2,0400 | -1,92% | 1,9400 | 2,0400 | 1,9400 | 2.035 | ,00 |
| 13/1/2014 | 2,0800 | -0,95% | 2,0000 | 2,0800 | 2,0000 | 2.290 | ,00 |
| 10/1/2014 | 2,1000 | -1,41% | 2,0400 | 2,1300 | 1,9800 | 1.407 | ,00 |
| 09/1/2014 | 2,1300 | 4,93% | 2,0300 | 2,1300 | 2,0300 | 455 | ,00 |
| 08/1/2014 | 2,0300 | 1,00% | 1,9800 | 2,0300 | 1,9800 | 62 | ,00 |
| 07/1/2014 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 03/1/2014 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 02/1/2014 | 2,0100 | 5,24% | 1,9800 | 2,0100 | 1,9800 | 147 | ,00 |
| 31/12/2013 | 1,9100 | -1,55% | 1,9100 | 1,9100 | 1,9100 | 59 | ,00 |
| 30/12/2013 | 1,9400 | -2,02% | 1,9800 | 2,1300 | 1,9400 | 2.263 | ,00 |
| 27/12/2013 | 1,9800 | 3,66% | 1,9400 | 1,9800 | 1,9400 | 264 | ,00 |
| 23/12/2013 | 1,9100 | -4,50% | 1,9100 | 1,9100 | 1,9100 | 1.077 | ,00 |
| 20/12/2013 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 19/12/2013 | 2,0000 | 3,63% | 1,9800 | 2,0000 | 1,9800 | 62 | ,00 |
| 18/12/2013 | 1,9300 | 0,52% | 1,9800 | 1,9900 | 1,9300 | 2.297 | ,00 |
| 17/12/2013 | 1,9200 | -1,03% | 1,9100 | 1,9200 | 1,9100 | 1.609 | ,00 |
| 16/12/2013 | 1,9400 | 0,00% | 1,9100 | 1,9400 | 1,9100 | 6.490 | ,00 |
| 13/12/2013 | 1,9400 | 0,00% | 1,9100 | 1,9800 | 1,9100 | 502 | ,00 |
| 12/12/2013 | 1,9400 | -2,02% | 1,9800 | 1,9800 | 1,9300 | 2.954 | ,00 |
| 11/12/2013 | 1,9800 | -2,94% | 2,0400 | 2,0400 | 1,9800 | 3.348 | ,00 |
| 10/12/2013 | 2,0400 | 0,00% | 1,9200 | 2,0400 | 1,9200 | 3.923 | ,00 |
| 09/12/2013 | 2,0400 | 5,15% | 1,9800 | 2,0400 | 1,9800 | 7.621 | ,00 |
| 06/12/2013 | 1,9400 | -8,06% | 1,9500 | 1,9500 | 1,9100 | 382 | ,00 |
| 05/12/2013 | 2,1100 | -0,47% | 1,9500 | 2,1100 | 1,9500 | 107 | ,00 |
| 04/12/2013 | 2,1200 | 0,47% | 1,9500 | 2,1400 | 1,9500 | 86 | ,00 |
| 03/12/2013 | 2,1100 | 3,43% | 2,1300 | 2,1300 | 2,0900 | 588 | ,00 |
| 02/12/2013 | 2,0400 | -3,32% | 2,1100 | 2,1100 | 1,9600 | 2.120 | ,00 |
| 29/11/2013 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | 294 | ,00 |
| 28/11/2013 | 2,1100 | 1,44% | 2,0800 | 2,1100 | 2,0800 | 59 | ,00 |
| 27/11/2013 | 2,0800 | 6,67% | 2,0400 | 2,1100 | 2,0400 | 1.321 | ,00 |
| 26/11/2013 | 1,9500 | -8,45% | 1,9600 | 2,1300 | 1,9500 | 969 | ,00 |
| 25/11/2013 | 2,1300 | 7,58% | 2,1300 | 2,1300 | 2,1300 | 59 | ,00 |
| 22/11/2013 | 1,9800 | -4,81% | 2,1200 | 2,1200 | 1,9800 | 588 | ,00 |
| 21/11/2013 | 2,0800 | 3,48% | 1,9800 | 2,1200 | 1,9800 | 1.145 | ,00 |
| 20/11/2013 | 2,0100 | -3,37% | 1,9800 | 2,0100 | 1,9800 | 206 | ,00 |
| 19/11/2013 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 18/11/2013 | 2,0800 | 2,97% | 2,0200 | 2,0800 | 2,0200 | 841 | ,00 |
| 15/11/2013 | 2,0200 | -3,81% | 2,1000 | 2,1000 | 2,0200 | 132 | ,00 |
| 14/11/2013 | 2,1000 | -0,94% | 2,0200 | 2,1100 | 1,9400 | 294 | ,00 |
| 13/11/2013 | 2,1200 | 0,00% | 2,0900 | 2,1200 | 2,0900 | 449 | ,00 |
| 12/11/2013 | 2,1200 | -3,64% | 2,1500 | 2,2700 | 2,1100 | 808 | ,00 |
| 11/11/2013 | 2,2000 | 0,92% | 2,0400 | 2,2700 | 2,0400 | 985 | ,00 |
| 08/11/2013 | 2,1800 | 4,81% | 2,1600 | 2,2100 | 2,1600 | 443 | ,00 |
| 07/11/2013 | 2,0800 | 1,96% | 2,0700 | 2,1400 | 2,0700 | 396 | ,00 |
| 06/11/2013 | 2,0400 | 3,03% | 2,0100 | 2,0400 | 2,0000 | 382 | ,00 |
| 05/11/2013 | 1,9800 | -6,16% | 1,9800 | 1,9800 | 1,9800 | 147 | ,00 |
| 04/11/2013 | 2,1100 | 4,98% | 1,9500 | 2,1100 | 1,9500 | 411 | ,00 |
| 01/11/2013 | 2,0100 | -1,95% | 2,0400 | 2,0500 | 1,9900 | 750 | ,00 |
| 31/10/2013 | 2,0500 | -2,84% | 2,1100 | 2,1300 | 2,0500 | 1.028 | ,00 |
| 30/10/2013 | 2,1100 | 2,93% | 2,1100 | 2,1400 | 2,0800 | 735 | ,00 |
| 29/10/2013 | 2,0500 | -3,30% | 2,1800 | 2,1800 | 2,0400 | 1.321 | ,00 |
| 25/10/2013 | 2,1200 | 2,91% | 2,0500 | 2,2500 | 2,0400 | 1.274 | ,00 |
| 24/10/2013 | 2,0600 | 5,64% | 2,0000 | 2,0700 | 1,9800 | 4.723 | ,00 |
| 23/10/2013 | 1,9500 | 1,56% | 1,9600 | 2,0400 | 1,9100 | 5.393 | ,00 |
| 22/10/2013 | 1,9200 | -2,54% | 1,9800 | 1,9800 | 1,8700 | 14.026 | ,00 |
| 21/10/2013 | 1,9700 | -2,96% | 1,9600 | 2,0000 | 1,9000 | 2.787 | ,00 |
| 18/10/2013 | 2,0300 | 0,00% | 1,8400 | 2,0400 | 1,8400 | 2.975 | ,00 |
| 17/10/2013 | 2,0300 | -0,49% | 1,8800 | 2,0300 | 1,8800 | 429 | ,00 |
| 16/10/2013 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 15/10/2013 | 2,0400 | 5,15% | 1,8600 | 2,0400 | 1,8600 | 7.089 | ,00 |
| 14/10/2013 | 1,9400 | -0,51% | 1,9100 | 1,9500 | 1,9100 | 441 | ,00 |
| 11/10/2013 | 1,9500 | 1,04% | 1,8400 | 1,9500 | 1,8400 | 279 | ,00 |
| 10/10/2013 | 1,9300 | -5,39% | 1,9400 | 2,0000 | 1,9100 | 2.441 | ,00 |
| 09/10/2013 | 2,0400 | 7,94% | 1,9300 | 2,0400 | 1,9300 | 979 | ,00 |
| 08/10/2013 | 1,8900 | 1,07% | 1,8800 | 1,8900 | 1,8800 | 10 | ,00 |
| 07/10/2013 | 1,8700 | -2,09% | 1,9100 | 1,9100 | 1,8700 | 2.591 | ,00 |
| 04/10/2013 | 1,9100 | 0,00% | 1,8700 | 1,9400 | 1,8700 | 2.216 | ,00 |
| 03/10/2013 | 1,9100 | 2,69% | 1,8000 | 1,9300 | 1,8000 | 224 | ,00 |
| 02/10/2013 | 1,8600 | 1,64% | 1,8200 | 1,9000 | 1,7500 | 11.325 | ,00 |
| 01/10/2013 | 1,8300 | 2,23% | 1,7900 | 1,8300 | 1,7600 | 47 | ,00 |
| 30/9/2013 | 1,7900 | -8,67% | 1,7700 | 1,7900 | 1,7700 | 21.915 | ,00 |
| 27/9/2013 | 1,9600 | 8,29% | 1,9600 | 1,9600 | 1,9600 | 3 | ,00 |
| 26/9/2013 | 1,8100 | -1,09% | 1,8200 | 1,8200 | 1,8100 | 470 | ,00 |
| 25/9/2013 | 1,8300 | -1,08% | 1,7200 | 1,8300 | 1,7200 | 499 | ,00 |
| 24/9/2013 | 1,8500 | 3,35% | 1,7900 | 1,8600 | 1,7900 | 560 | ,00 |
| 23/9/2013 | 1,7900 | -0,56% | 1,6700 | 1,7900 | 1,6700 | 330 | ,00 |
| 20/9/2013 | 1,8000 | -2,17% | 1,7400 | 1,8000 | 1,6900 | 737 | ,00 |
| 19/9/2013 | 1,8400 | 1,10% | 1,7500 | 1,8400 | 1,7400 | 1.498 | ,00 |
| 18/9/2013 | 1,8200 | -2,67% | 1,8000 | 1,8700 | 1,7400 | 981 | ,00 |
| 17/9/2013 | 1,8700 | 1,63% | 1,8000 | 1,8700 | 1,8000 | 294 | ,00 |
| 16/9/2013 | 1,8400 | -1,08% | 1,7400 | 1,8400 | 1,7100 | 808 | ,00 |
| 13/9/2013 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 12/9/2013 | 1,8600 | 5,68% | 1,6100 | 1,8900 | 1,6100 | 350 | ,00 |
| 11/9/2013 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 10/9/2013 | 1,7600 | 5,39% | 1,7600 | 1,7600 | 1,7600 | 3 | ,00 |
| 09/9/2013 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 06/9/2013 | 1,6700 | -5,11% | 1,6700 | 1,7600 | 1,6700 | 1.336 | ,00 |
| 05/9/2013 | 1,7600 | -2,22% | 1,6400 | 1,7600 | 1,6400 | 65 | ,00 |
| 04/9/2013 | 1,8000 | 1,69% | 1,7700 | 1,8000 | 1,7700 | 787 | ,00 |
| 03/9/2013 | 1,7700 | -3,28% | 1,7000 | 1,7700 | 1,7000 | 602 | ,00 |
| 02/9/2013 | 1,8300 | 4,57% | 1,8300 | 1,8300 | 1,8300 | 29 | ,00 |
| 30/8/2013 | 1,7500 | 0,00% | 1,7400 | 1,7500 | 1,7400 | 206 | ,00 |
| 29/8/2013 | 1,7500 | 1,74% | 1,7400 | 1,7500 | 1,7400 | 103 | ,00 |
| 28/8/2013 | 1,7200 | 2,38% | 1,6400 | 1,7200 | 1,6400 | 162 | ,00 |
| 27/8/2013 | 1,6800 | -1,18% | 1,5700 | 1,6800 | 1,5700 | 370 | ,00 |
| 26/8/2013 | 1,7000 | 3,66% | 1,7900 | 1,7900 | 1,6000 | 386 | ,00 |
| 23/8/2013 | 1,6400 | -3,53% | 1,8700 | 1,8700 | 1,5400 | 446 | ,00 |
| 22/8/2013 | 1,7000 | -1,16% | 1,7300 | 1,7300 | 1,6400 | 265 | ,00 |
| 21/8/2013 | 1,7200 | 4,88% | 1,7200 | 1,7200 | 1,7200 | 3 | ,00 |
| 20/8/2013 | 1,6400 | 3,14% | 1,6400 | 1,6400 | 1,5700 | 422 | ,00 |
| 19/8/2013 | 1,5900 | -10,17% | 1,5900 | 1,5900 | 1,5900 | 9 | ,00 |
| 16/8/2013 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 14/8/2013 | 1,7700 | -3,80% | 1,7800 | 1,7800 | 1,7700 | 9 | ,00 |
| 13/8/2013 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 12/8/2013 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 09/8/2013 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 08/8/2013 | 1,8400 | 5,14% | 1,6400 | 1,8400 | 1,6400 | 33 | ,00 |
| 07/8/2013 | 1,7500 | 4,79% | 1,6400 | 1,7500 | 1,6400 | 183 | ,00 |
| 06/8/2013 | 1,6700 | -3,47% | 1,7600 | 1,7600 | 1,6400 | 259 | ,00 |
| 05/8/2013 | 1,7300 | -3,35% | 1,6400 | 1,7300 | 1,6400 | 261 | ,00 |
| 02/8/2013 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 01/8/2013 | 1,7900 | 1,70% | 1,6000 | 1,7900 | 1,6000 | 379 | ,00 |
| 31/7/2013 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 30/7/2013 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 29/7/2013 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 153 | ,00 |
| 26/7/2013 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 264 | ,00 |
| 25/7/2013 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 24/7/2013 | 1,7600 | 5,39% | 1,7600 | 1,7600 | 1,7600 | 55 | ,00 |
| 23/7/2013 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 197 | ,00 |
| 22/7/2013 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 19/7/2013 | 1,6700 | 0,00% | 1,7200 | 1,7200 | 1,6700 | 397 | ,00 |
| 18/7/2013 | 1,6700 | -1,18% | 1,5600 | 1,6700 | 1,5600 | 12 | ,00 |
| 17/7/2013 | 1,6900 | 3,68% | 1,6300 | 1,7800 | 1,6300 | 491 | ,00 |
| 16/7/2013 | 1,6300 | 0,00% | 1,4700 | 1,6300 | 1,4700 | 928 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|