| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | -7,69 % | -0,5000 | 133 |
| CREDIA | 1,4940 | -5,32 % | -0,0840 | 3.530.516 |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | -0,0185 | 1.449.625 |
| ΔΟΜΙΚ | 2,2700 | -3,81 % | -0,0900 | 45.030 |
| EVR | 2,1800 | -3,54 % | -0,0800 | 42.670 |
| ΦΛΕΞΟ | 8,3000 | -3,49 % | -0,3000 | 5.000 |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | -0,0300 | 69.955 |
| ΕΛΣΤΡ | 2,4300 | -2,41 % | -0,0600 | 18.493 |
| ΟΛΥΜΠ | 2,4000 | -2,04 % | -0,0500 | 15.500 |
| EIS | 1,9500 | -2,01 % | -0,0400 | 60.589 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,5500 €
0,1000 (1,83%)
- Άνοιγμα 5,4500
- Υψηλό 5,5500
- Χαμηλό 5,4500
- Όγκος 202
- Τζίρος 1.101 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/2/2015 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 02/2/2015 | 1,4600 | -7,01% | 1,4500 | 1,4600 | 1,4500 | 132 | ,00 |
| 30/1/2015 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 29/1/2015 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 28/1/2015 | 1,5700 | 3,97% | 1,3700 | 1,5800 | 1,3700 | 396 | ,00 |
| 27/1/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 26/1/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 23/1/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 22/1/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 21/1/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 20/1/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 19/1/2015 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 16/1/2015 | 1,5100 | 10,22% | 1,5100 | 1,5100 | 1,5100 | 59 | ,00 |
| 15/1/2015 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 14/1/2015 | 1,3700 | -9,87% | 1,6500 | 1,6500 | 1,3700 | 406 | ,00 |
| 13/1/2015 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 12/1/2015 | 1,5200 | 8,57% | 1,5200 | 1,5200 | 1,5200 | 29 | ,00 |
| 09/1/2015 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/1/2015 | 1,4000 | 4,48% | 1,4000 | 1,4000 | 1,4000 | 176 | ,00 |
| 07/1/2015 | 1,3400 | -10,67% | 1,3700 | 1,4000 | 1,3300 | 2.437 | ,00 |
| 05/1/2015 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 02/1/2015 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 31/12/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 30/12/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 29/12/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 23/12/2014 | 1,5000 | 10,29% | 1,5000 | 1,5000 | 1,5000 | 147 | ,00 |
| 22/12/2014 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 19/12/2014 | 1,3600 | -1,45% | 1,4000 | 1,4500 | 1,3500 | 7.723 | ,00 |
| 18/12/2014 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 17/12/2014 | 1,3800 | -2,13% | 1,4000 | 1,4000 | 1,3800 | 394 | ,00 |
| 16/12/2014 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 15/12/2014 | 1,4100 | 0,71% | 1,4600 | 1,4600 | 1,4100 | 584 | ,00 |
| 12/12/2014 | 1,4000 | -2,10% | 1,3500 | 1,4100 | 1,3500 | 1.614 | ,00 |
| 11/12/2014 | 1,4300 | -1,38% | 1,5300 | 1,5300 | 1,2700 | 3.349 | ,00 |
| 10/12/2014 | 1,4500 | -3,97% | 1,6000 | 1,6000 | 1,4500 | 235 | ,00 |
| 09/12/2014 | 1,5100 | -9,58% | 1,6300 | 1,6300 | 1,5100 | 4.698 | ,00 |
| 08/12/2014 | 1,6700 | 1,83% | 1,6600 | 1,6700 | 1,6600 | 294 | ,00 |
| 05/12/2014 | 1,6400 | 0,00% | 1,6700 | 1,6700 | 1,6300 | 206 | ,00 |
| 04/12/2014 | 1,6400 | -3,53% | 1,6400 | 1,6400 | 1,6300 | 558 | ,00 |
| 03/12/2014 | 1,7000 | 3,66% | 1,6700 | 1,7000 | 1,6400 | 1.374 | ,00 |
| 02/12/2014 | 1,6400 | -1,80% | 1,6700 | 1,6700 | 1,6400 | 1.263 | ,00 |
| 01/12/2014 | 1,6700 | 1,21% | 1,6700 | 1,6700 | 1,6300 | 1.615 | ,00 |
| 28/11/2014 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 117 | ,00 |
| 27/11/2014 | 1,6500 | -2,94% | 1,6900 | 1,6900 | 1,6500 | 44 | ,00 |
| 26/11/2014 | 1,7000 | 0,00% | 1,6700 | 1,7000 | 1,6500 | 323 | ,00 |
| 25/11/2014 | 1,7000 | -2,30% | 1,7000 | 1,7000 | 1,6900 | 1.365 | ,00 |
| 24/11/2014 | 1,7400 | -5,43% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 21/11/2014 | 1,8400 | 4,55% | 1,7900 | 1,8400 | 1,7900 | 141 | ,00 |
| 20/11/2014 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 19/11/2014 | 1,7600 | 4,14% | 1,7600 | 1,7600 | 1,7600 | 179 | ,00 |
| 18/11/2014 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 528 | ,00 |
| 17/11/2014 | 1,6900 | -2,87% | 1,7100 | 1,7100 | 1,6800 | 1.010 | ,00 |
| 14/11/2014 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 147 | ,00 |
| 13/11/2014 | 1,7400 | 2,96% | 1,6900 | 1,7800 | 1,6900 | 294 | ,00 |
| 12/11/2014 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 587 | ,00 |
| 11/11/2014 | 1,6900 | 0,00% | 1,7000 | 1,7000 | 1,6900 | 587 | ,00 |
| 10/11/2014 | 1,6900 | -0,59% | 1,7000 | 1,7400 | 1,6900 | 1.571 | ,00 |
| 07/11/2014 | 1,7000 | -3,95% | 1,7100 | 1,7200 | 1,7000 | 2.937 | ,00 |
| 06/11/2014 | 1,7700 | -1,12% | 1,7400 | 1,7800 | 1,7200 | 2.258 | ,00 |
| 05/11/2014 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 04/11/2014 | 1,7900 | 5,29% | 1,7900 | 1,7900 | 1,7900 | 1 | ,00 |
| 03/11/2014 | 1,7000 | -2,30% | 1,6900 | 1,7100 | 1,6900 | 3.835 | ,00 |
| 31/10/2014 | 1,7400 | 1,16% | 1,7100 | 1,7400 | 1,7100 | 1.321 | ,00 |
| 30/10/2014 | 1,7200 | -4,97% | 1,8700 | 1,8700 | 1,7200 | 9.626 | ,00 |
| 29/10/2014 | 1,8100 | -9,95% | 1,8100 | 1,8200 | 1,7900 | 4.443 | ,00 |
| 27/10/2014 | 2,0100 | -0,50% | 2,0100 | 2,0200 | 1,8400 | 9.895 | ,00 |
| 24/10/2014 | 2,0200 | -7,34% | 2,0500 | 2,1100 | 2,0000 | 7.775 | ,00 |
| 23/10/2014 | 2,1800 | -3,54% | 2,2200 | 2,2400 | 2,1500 | 14.806 | ,00 |
| 22/10/2014 | 2,2600 | 15,90% | 1,9700 | 2,4300 | 1,9700 | 22.090 | ,00 |
| 21/10/2014 | 1,9500 | -0,51% | 1,9500 | 1,9500 | 1,9500 | 6 | ,00 |
| 20/10/2014 | 1,9600 | 1,55% | 1,9600 | 1,9600 | 1,9600 | 1 | ,00 |
| 17/10/2014 | 1,9300 | 0,52% | 1,8100 | 1,9300 | 1,8100 | 4.423 | ,00 |
| 16/10/2014 | 1,9200 | -3,03% | 1,8100 | 1,9300 | 1,8100 | 3.217 | ,00 |
| 15/10/2014 | 1,9800 | 2,06% | 1,8400 | 1,9800 | 1,7900 | 442 | ,00 |
| 14/10/2014 | 1,9400 | 0,00% | 1,8500 | 1,9500 | 1,8400 | 1.160 | ,00 |
| 13/10/2014 | 1,9400 | 0,00% | 1,8500 | 1,9400 | 1,8500 | 46 | ,00 |
| 10/10/2014 | 1,9400 | 1,04% | 1,8200 | 1,9500 | 1,8200 | 1.654 | ,00 |
| 09/10/2014 | 1,9200 | -1,54% | 1,8500 | 1,9400 | 1,8500 | 778 | ,00 |
| 08/10/2014 | 1,9500 | -1,52% | 1,8300 | 1,9500 | 1,8300 | 352 | ,00 |
| 07/10/2014 | 1,9800 | -2,46% | 1,8800 | 1,9800 | 1,8500 | 778 | ,00 |
| 06/10/2014 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 03/10/2014 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 02/10/2014 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 01/10/2014 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 30/9/2014 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 29/9/2014 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 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 | 0,00% | 2,1000 | 2,1000 | 2,0200 | 132 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΑΙΣ | 3,6850 | 4,54 % | 0,1600 | 168.454 |
| ΤΖΚΑ | 1,5650 | 3,64 % | 0,0550 | 8.504 |
| ΒΙΟ | 12,2600 | 3,37 % | 0,4000 | 163.283 |
| ONYX | 1,8300 | 3,10 % | 0,0550 | 346.393 |
| ΙΚΤΙΝ | 0,4390 | 2,57 % | 0,0110 | 241.908 |
| ΕΛΧΑ | 4,1750 | 2,45 % | 0,1000 | 406.234 |
| CENER | 17,0000 | 2,29 % | 0,3800 | 309.009 |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 14.237.648 |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 0,0014 | 1.757.480 |
| ΕΛΒΕ | 5,5500 | 1,83 % | 0,1000 | 202 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 56.081.411 |
| ΕΤΕ | 14,8950 | -0,80 % | -0,1200 | 50.247.240 |
| ΠΕΙΡ | 8,1000 | 1,35 % | 0,1080 | 42.617.171 |
| ΑΛΦΑ | 3,9790 | 0,94 % | 0,0370 | 27.431.665 |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | -0,4800 | 23.640.443 |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 0,4400 | 23.176.235 |
| ΟΠΑΠ | 17,8700 | -1,27 % | -0,2300 | 16.912.994 |
| ΔΕΗ | 18,5100 | 0,05 % | 0,0100 | 11.607.398 |
| MTLN | 43,6200 | -1,09 % | -0,4800 | 9.510.181 |
| TITC | 54,7000 | -0,73 % | -0,4000 | 8.214.561 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 56,08εκ. |
| ΑΛΦΑ | 3,9790 | 0,94 % | 6.943.393 | 27,43εκ. |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 42,62εκ. |
| BYLOT | 1,0540 | -1,86 % | 3.583.553 | 3,81εκ. |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,32εκ. |
| ΕΤΕ | 14,8950 | -0,80 % | 3.368.178 | 50,25εκ. |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 1.757.480 | 122,9χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 630,1χιλ. |
| ΟΠΑΠ | 17,8700 | -1,27 % | 946.556 | 16,91εκ. |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 23,64εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| DIMAND | 11,8500 | 0,42 % | 451.219 | 2,42 % |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 773.153 | 0,75 % |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 0,67 % |
| YKNOT | 2,1400 | -0,93 % | 50.142 | 0,66 % |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | 69.955 | 0,56 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 0,47 % |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 0,43 % |
| EIS | 1,9500 | -2,01 % | 60.589 | 0,40 % |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 0,39 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6300 | 0,00 % | 230 | 13,49 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 12,96 % |
| ΧΑΙΔΕ | 0,7500 | -1,96 % | 11.100 | 11,11 % |
| ΑΑΑΚ | 6,0000 | -7,69 % | 133 | 6,92 % |
| ΠΡΔ | 0,4460 | 1,83 % | 39.880 | 6,85 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 6,77 % |
| ΣΠΙ | 0,6360 | -0,31 % | 188 | 6,27 % |
| ΦΡΙΓΟ | 0,4450 | -0,45 % | 9.078 | 6,26 % |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,96 % |
| ΕΛΙΝ | 2,4500 | -0,41 % | 18.010 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|