| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| YKNOT | 1,9600 | -7,55 % | -0,1600 | 255.204 |
| REALCONS | 6,1000 | -4,39 % | -0,2800 | 30.022 |
| TITC | 54,6000 | -3,87 % | -2,2000 | 184.184 |
| ΠΑΠ | 3,7000 | -3,39 % | -0,1300 | 35.598 |
| ΜΙΝ | 0,7000 | -3,31 % | -0,0240 | 7.549 |
| ΙΝΤΕΤ | 1,3950 | -3,13 % | -0,0450 | 4.000 |
| ΒΙΝΤΑ | 7,8000 | -1,89 % | -0,1500 | 210 |
| ΑΒΕ | 0,4690 | -1,88 % | -0,0090 | 39.513 |
| ΜΕΝΤΙ | 2,6500 | -1,85 % | -0,0500 | 11.976 |
| ΑΒΑΞ | 3,4200 | -1,72 % | -0,0600 | 342.606 |
Συνεχης ενημερωση
ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)
1,4020 €
-0,0080 (-0,57%)
- Άνοιγμα 1,4320
- Υψηλό 1,4320
- Χαμηλό 1,3880
- Όγκος 125.640
- Τζίρος 176.273 €
- Πράξεις 203
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/2/2015 | 2,2800 | 2,24% | 2,2300 | 2,3000 | 2,1900 | 323.185 | ,00 |
| 19/2/2015 | 2,2300 | -2,62% | 2,3100 | 2,3500 | 2,1200 | 513.684 | ,00 |
| 18/2/2015 | 2,2900 | 0,00% | 2,2900 | 2,3300 | 2,2400 | 272.612 | ,00 |
| 17/2/2015 | 2,2900 | 4,57% | 2,0500 | 2,2900 | 2,0300 | 325.318 | ,00 |
| 16/2/2015 | 2,1900 | -7,59% | 2,2000 | 2,2400 | 2,1500 | 210.144 | ,00 |
| 13/2/2015 | 2,3700 | 3,04% | 2,5100 | 2,5500 | 2,3100 | 452.782 | ,00 |
| 12/2/2015 | 2,3000 | 6,98% | 2,1500 | 2,3000 | 2,1500 | 243.195 | ,00 |
| 11/2/2015 | 2,1500 | -2,71% | 2,2100 | 2,2100 | 2,0200 | 81.226 | ,00 |
| 10/2/2015 | 2,2100 | 19,46% | 1,9300 | 2,2100 | 1,8900 | 357.374 | ,00 |
| 09/2/2015 | 1,8500 | -11,06% | 1,9500 | 1,9800 | 1,8500 | 197.266 | ,00 |
| 06/2/2015 | 2,0800 | -4,59% | 2,1800 | 2,2500 | 1,9600 | 219.308 | ,00 |
| 05/2/2015 | 2,1800 | -3,96% | 1,9200 | 2,1800 | 1,9200 | 250.398 | ,00 |
| 04/2/2015 | 2,2700 | 4,61% | 2,1500 | 2,2700 | 2,0400 | 465.661 | ,00 |
| 03/2/2015 | 2,1700 | 17,30% | 1,9200 | 2,1900 | 1,9200 | 729.701 | ,00 |
| 02/2/2015 | 1,8500 | 8,82% | 1,8000 | 1,8600 | 1,7900 | 287.057 | ,00 |
| 30/1/2015 | 1,7000 | -4,49% | 1,8400 | 1,8500 | 1,6700 | 410.433 | ,00 |
| 29/1/2015 | 1,7800 | -3,26% | 1,8400 | 1,9300 | 1,7800 | 310.240 | ,00 |
| 28/1/2015 | 1,8400 | -4,17% | 1,8400 | 1,8800 | 1,7500 | 400.973 | ,00 |
| 27/1/2015 | 1,9200 | -4,48% | 2,0500 | 2,0800 | 1,8600 | 382.222 | ,00 |
| 26/1/2015 | 2,0100 | 3,61% | 1,8900 | 2,0800 | 1,8500 | 243.946 | ,00 |
| 23/1/2015 | 1,9400 | 6,59% | 1,8200 | 1,9700 | 1,8200 | 379.639 | ,00 |
| 22/1/2015 | 1,8200 | -1,62% | 1,8600 | 1,9200 | 1,8000 | 206.907 | ,00 |
| 21/1/2015 | 1,8500 | -3,14% | 1,9000 | 1,9100 | 1,8000 | 147.521 | ,00 |
| 20/1/2015 | 1,9100 | -3,05% | 1,9700 | 1,9900 | 1,9000 | 91.083 | ,00 |
| 19/1/2015 | 1,9700 | 8,24% | 1,8300 | 1,9700 | 1,7800 | 129.677 | ,00 |
| 16/1/2015 | 1,8200 | 0,00% | 1,8000 | 1,8300 | 1,7500 | 430.461 | ,00 |
| 15/1/2015 | 1,8200 | -4,21% | 1,9000 | 1,9200 | 1,8100 | 270.401 | ,00 |
| 14/1/2015 | 1,9000 | -3,06% | 1,9400 | 2,0300 | 1,9000 | 235.486 | ,00 |
| 13/1/2015 | 1,9600 | 1,03% | 1,9400 | 2,0200 | 1,9400 | 310.663 | ,00 |
| 12/1/2015 | 1,9400 | 3,19% | 1,8800 | 1,9800 | 1,8300 | 394.430 | ,00 |
| 09/1/2015 | 1,8800 | 3,30% | 1,8200 | 1,8800 | 1,8200 | 118.873 | ,00 |
| 08/1/2015 | 1,8200 | -3,70% | 1,9300 | 1,9600 | 1,7900 | 169.972 | ,00 |
| 07/1/2015 | 1,8900 | -5,50% | 1,9900 | 2,0100 | 1,8200 | 337.106 | ,00 |
| 05/1/2015 | 2,0000 | -7,41% | 2,1700 | 2,1700 | 2,0000 | 185.770 | ,00 |
| 02/1/2015 | 2,1600 | 1,41% | 2,1600 | 2,2100 | 2,1200 | 58.949 | ,00 |
| 31/12/2014 | 2,1300 | -0,93% | 2,2000 | 2,2000 | 2,1100 | 142.281 | ,00 |
| 30/12/2014 | 2,1500 | -2,27% | 2,1700 | 2,2700 | 2,1500 | 78.564 | ,00 |
| 29/12/2014 | 2,2000 | -2,65% | 2,1100 | 2,2500 | 1,9000 | 226.914 | ,00 |
| 23/12/2014 | 2,2600 | -5,44% | 2,4000 | 2,4000 | 2,2600 | 120.013 | ,00 |
| 22/12/2014 | 2,3900 | -3,63% | 2,4800 | 2,5800 | 2,3900 | 206.826 | ,00 |
| 19/12/2014 | 2,4800 | 0,81% | 2,5000 | 2,5400 | 2,4200 | 290.313 | ,00 |
| 18/12/2014 | 2,4600 | 3,80% | 2,3000 | 2,5300 | 2,2500 | 325.148 | ,00 |
| 17/12/2014 | 2,3700 | 7,73% | 2,2000 | 2,3700 | 2,2000 | 216.159 | ,00 |
| 16/12/2014 | 2,2000 | 2,33% | 2,1500 | 2,2200 | 2,1200 | 183.829 | ,00 |
| 15/12/2014 | 2,1500 | 1,90% | 2,0700 | 2,2000 | 2,0700 | 221.350 | ,00 |
| 12/12/2014 | 2,1100 | 0,96% | 2,0600 | 2,2300 | 2,0500 | 560.308 | ,00 |
| 11/12/2014 | 2,0900 | -11,06% | 2,3500 | 2,4000 | 2,0400 | 925.468 | ,00 |
| 10/12/2014 | 2,3500 | 0,00% | 2,3500 | 2,4200 | 2,2000 | 505.470 | ,00 |
| 09/12/2014 | 2,3500 | -15,77% | 2,5300 | 2,5700 | 2,2400 | 1.030.147 | ,00 |
| 08/12/2014 | 2,7900 | -0,71% | 2,8100 | 2,8700 | 2,7200 | 251.086 | ,00 |
| 05/12/2014 | 2,8100 | 8,49% | 2,5800 | 2,8200 | 2,5800 | 527.499 | ,00 |
| 04/12/2014 | 2,5900 | -0,38% | 2,5800 | 2,7200 | 2,5500 | 305.778 | ,00 |
| 03/12/2014 | 2,6000 | 6,12% | 2,4100 | 2,6000 | 2,4100 | 250.383 | ,00 |
| 02/12/2014 | 2,4500 | 1,24% | 2,3700 | 2,4900 | 2,3700 | 188.046 | ,00 |
| 01/12/2014 | 2,4200 | 2,98% | 2,4000 | 2,4800 | 2,3700 | 342.893 | ,00 |
| 28/11/2014 | 2,3500 | -1,26% | 2,4000 | 2,4800 | 2,3500 | 661.106 | ,00 |
| 27/11/2014 | 2,3800 | -7,03% | 2,5100 | 2,5100 | 2,3500 | 113.668 | ,00 |
| 26/11/2014 | 2,5600 | 2,40% | 2,5000 | 2,5600 | 2,4500 | 202.779 | ,00 |
| 25/11/2014 | 2,5000 | -2,72% | 2,5600 | 2,6000 | 2,4500 | 289.491 | ,00 |
| 24/11/2014 | 2,5700 | -3,38% | 2,6300 | 2,7000 | 2,5400 | 338.588 | ,00 |
| 21/11/2014 | 2,6600 | -0,37% | 2,6700 | 2,7100 | 2,6100 | 568.498 | ,00 |
| 20/11/2014 | 2,6700 | 9,43% | 2,4400 | 2,6700 | 2,4000 | 422.065 | ,00 |
| 19/11/2014 | 2,4400 | 5,63% | 2,3100 | 2,4800 | 2,2900 | 333.107 | ,00 |
| 18/11/2014 | 2,3100 | 6,94% | 2,2000 | 2,3400 | 2,1700 | 150.107 | ,00 |
| 17/11/2014 | 2,1600 | -4,00% | 2,2500 | 2,2900 | 2,1600 | 53.836 | ,00 |
| 14/11/2014 | 2,2500 | 4,17% | 2,1600 | 2,3200 | 2,1500 | 225.620 | ,00 |
| 13/11/2014 | 2,1600 | 5,37% | 2,0500 | 2,1800 | 2,0500 | 390.062 | ,00 |
| 12/11/2014 | 2,0500 | -9,29% | 2,2600 | 2,3000 | 2,0500 | 273.842 | ,00 |
| 11/11/2014 | 2,2600 | -7,00% | 2,4500 | 2,4800 | 2,2600 | 197.443 | ,00 |
| 10/11/2014 | 2,4300 | 2,10% | 2,3800 | 2,4300 | 2,2500 | 278.636 | ,00 |
| 07/11/2014 | 2,3800 | -10,19% | 2,6000 | 2,6200 | 2,3800 | 122.813 | ,00 |
| 06/11/2014 | 2,6500 | 2,71% | 2,6400 | 2,6800 | 2,5000 | 72.873 | ,00 |
| 05/11/2014 | 2,5800 | 6,17% | 2,4500 | 2,6300 | 2,3800 | 224.848 | ,00 |
| 04/11/2014 | 2,4300 | 0,83% | 2,4000 | 2,5000 | 2,3800 | 118.336 | ,00 |
| 03/11/2014 | 2,4100 | 7,11% | 2,2300 | 2,4500 | 2,2200 | 422.953 | ,00 |
| 31/10/2014 | 2,2500 | -2,17% | 2,3500 | 2,4000 | 2,1900 | 431.516 | ,00 |
| 30/10/2014 | 2,3000 | -0,86% | 2,3200 | 2,3600 | 2,0900 | 674.911 | ,00 |
| 29/10/2014 | 2,3200 | -7,20% | 2,5000 | 2,5400 | 2,3000 | 331.735 | ,00 |
| 27/10/2014 | 2,5000 | -4,21% | 2,6700 | 2,6700 | 2,3700 | 300.030 | ,00 |
| 24/10/2014 | 2,6100 | -3,69% | 2,7100 | 2,7600 | 2,6000 | 158.981 | ,00 |
| 23/10/2014 | 2,7100 | -2,52% | 2,6700 | 2,7800 | 2,6100 | 141.252 | ,00 |
| 22/10/2014 | 2,7800 | 3,35% | 2,7000 | 2,7800 | 2,6500 | 190.408 | ,00 |
| 21/10/2014 | 2,6900 | 8,47% | 2,4800 | 2,7000 | 2,4800 | 447.958 | ,00 |
| 20/10/2014 | 2,4800 | -3,13% | 2,5900 | 2,6000 | 2,4800 | 199.825 | ,00 |
| 17/10/2014 | 2,5600 | 4,92% | 2,5400 | 2,6000 | 2,5000 | 861.718 | ,00 |
| 16/10/2014 | 2,4400 | -5,06% | 2,6400 | 2,6400 | 2,3500 | 718.339 | ,00 |
| 15/10/2014 | 2,5700 | -6,88% | 2,7900 | 2,8100 | 2,4100 | 916.696 | ,00 |
| 14/10/2014 | 2,7600 | -10,10% | 3,0600 | 3,0600 | 2,7300 | 952.543 | ,00 |
| 13/10/2014 | 3,0700 | 0,00% | 3,0800 | 3,1300 | 3,0600 | 192.090 | ,00 |
| 10/10/2014 | 3,0700 | -2,85% | 3,1400 | 3,1600 | 3,0300 | 372.101 | ,00 |
| 09/10/2014 | 3,1600 | 0,00% | 3,1600 | 3,2000 | 3,1300 | 190.269 | ,00 |
| 08/10/2014 | 3,1600 | 1,94% | 3,0600 | 3,1700 | 3,0500 | 499.229 | ,00 |
| 07/10/2014 | 3,1000 | -1,27% | 3,1400 | 3,1400 | 3,0500 | 188.092 | ,00 |
| 06/10/2014 | 3,1400 | 1,95% | 3,1000 | 3,1700 | 3,0800 | 332.827 | ,00 |
| 03/10/2014 | 3,0800 | 0,00% | 3,0800 | 3,1400 | 3,0400 | 303.287 | ,00 |
| 02/10/2014 | 3,0800 | 2,67% | 3,0000 | 3,1300 | 2,9300 | 391.014 | ,00 |
| 01/10/2014 | 3,0000 | -1,64% | 3,0900 | 3,1800 | 3,0000 | 507.484 | ,00 |
| 30/9/2014 | 3,0500 | 1,67% | 3,0000 | 3,0800 | 2,9400 | 275.399 | ,00 |
| 29/9/2014 | 3,0000 | -2,60% | 3,0300 | 3,0600 | 2,8900 | 445.865 | ,00 |
| 26/9/2014 | 3,0800 | -2,22% | 3,1400 | 3,1400 | 3,0300 | 264.272 | ,00 |
| 25/9/2014 | 3,1500 | -1,25% | 3,2400 | 3,2500 | 3,0600 | 246.070 | ,00 |
| 24/9/2014 | 3,1900 | 0,63% | 3,1700 | 3,2300 | 3,1300 | 150.088 | ,00 |
| 23/9/2014 | 3,1700 | -3,94% | 3,3000 | 3,3000 | 3,1300 | 335.553 | ,00 |
| 22/9/2014 | 3,3000 | 1,54% | 3,2500 | 3,3500 | 3,2000 | 179.600 | ,00 |
| 19/9/2014 | 3,2500 | 4,50% | 3,1900 | 3,2900 | 3,1400 | 567.634 | ,00 |
| 18/9/2014 | 3,1100 | -5,76% | 3,3000 | 3,3000 | 3,1100 | 442.444 | ,00 |
| 17/9/2014 | 3,3000 | -0,30% | 3,3100 | 3,3500 | 3,2200 | 368.798 | ,00 |
| 16/9/2014 | 3,3100 | -1,49% | 3,3500 | 3,4100 | 3,2800 | 228.243 | ,00 |
| 15/9/2014 | 3,3600 | -2,04% | 3,4100 | 3,4400 | 3,3500 | 119.560 | ,00 |
| 12/9/2014 | 3,4300 | -1,15% | 3,4400 | 3,4900 | 3,4000 | 70.902 | ,00 |
| 11/9/2014 | 3,4700 | -2,25% | 3,5300 | 3,5800 | 3,4200 | 129.128 | ,00 |
| 10/9/2014 | 3,5500 | 0,00% | 3,5000 | 3,5900 | 3,4600 | 89.512 | ,00 |
| 09/9/2014 | 3,5500 | 0,00% | 3,5300 | 3,5900 | 3,5300 | 631.714 | ,00 |
| 08/9/2014 | 3,5500 | 0,00% | 3,5600 | 3,5900 | 3,4900 | 95.092 | ,00 |
| 05/9/2014 | 3,5500 | 2,90% | 3,4500 | 3,5500 | 3,4500 | 290.282 | ,00 |
| 04/9/2014 | 3,4500 | 1,47% | 3,3900 | 3,4700 | 3,3700 | 98.982 | ,00 |
| 03/9/2014 | 3,4000 | -2,02% | 3,4200 | 3,5200 | 3,3500 | 287.930 | ,00 |
| 02/9/2014 | 3,4700 | 0,87% | 3,4900 | 3,5100 | 3,4300 | 108.777 | ,00 |
| 01/9/2014 | 3,4400 | -1,15% | 3,4800 | 3,4800 | 3,4100 | 43.739 | ,00 |
| 29/8/2014 | 3,4800 | 0,29% | 3,4600 | 3,5800 | 3,4600 | 275.472 | ,00 |
| 28/8/2014 | 3,4700 | -2,53% | 3,5200 | 3,5800 | 3,4300 | 281.521 | ,00 |
| 27/8/2014 | 3,5600 | 2,89% | 3,4700 | 3,5700 | 3,4600 | 548.107 | ,00 |
| 26/8/2014 | 3,4600 | 0,58% | 3,4400 | 3,5000 | 3,4100 | 259.301 | ,00 |
| 25/8/2014 | 3,4400 | -0,29% | 3,4500 | 3,4900 | 3,4000 | 122.903 | ,00 |
| 22/8/2014 | 3,4500 | 0,29% | 3,4500 | 3,4900 | 3,4000 | 198.892 | ,00 |
| 21/8/2014 | 3,4400 | 2,08% | 3,3500 | 3,4400 | 3,3500 | 396.055 | ,00 |
| 20/8/2014 | 3,3700 | 0,30% | 3,3600 | 3,4000 | 3,3500 | 405.140 | ,00 |
| 19/8/2014 | 3,3600 | 5,00% | 3,2500 | 3,3600 | 3,2200 | 479.068 | ,00 |
| 18/8/2014 | 3,2000 | -3,61% | 3,3200 | 3,3600 | 3,2000 | 353.136 | ,00 |
| 14/8/2014 | 3,3200 | -1,48% | 3,3700 | 3,4000 | 3,3100 | 1.067.155 | ,00 |
| 13/8/2014 | 3,3700 | -0,88% | 3,4500 | 3,4700 | 3,3500 | 295.276 | ,00 |
| 12/8/2014 | 3,4000 | -0,87% | 3,3700 | 3,5200 | 3,3700 | 228.103 | ,00 |
| 11/8/2014 | 3,4300 | 3,94% | 3,4000 | 3,4500 | 3,3300 | 342.995 | ,00 |
| 08/8/2014 | 3,3000 | -5,98% | 3,4100 | 3,4500 | 3,3000 | 435.300 | ,00 |
| 07/8/2014 | 3,5100 | -0,85% | 3,4400 | 3,5600 | 3,3700 | 311.075 | ,00 |
| 06/8/2014 | 3,5400 | -0,28% | 3,5000 | 3,6000 | 3,3600 | 365.150 | ,00 |
| 05/8/2014 | 3,5500 | -3,27% | 3,6700 | 3,7500 | 3,5500 | 121.488 | ,00 |
| 04/8/2014 | 3,6700 | -0,81% | 3,7400 | 3,7800 | 3,6500 | 178.409 | ,00 |
| 01/8/2014 | 3,7000 | -2,63% | 3,7100 | 3,7700 | 3,6900 | 130.211 | ,00 |
| 31/7/2014 | 3,8000 | -1,30% | 3,8500 | 3,8500 | 3,7500 | 65.217 | ,00 |
| 30/7/2014 | 3,8500 | -0,77% | 3,8600 | 3,9100 | 3,8300 | 59.874 | ,00 |
| 29/7/2014 | 3,8800 | -0,26% | 3,9000 | 4,0000 | 3,8400 | 113.620 | ,00 |
| 28/7/2014 | 3,8900 | -2,02% | 3,9500 | 4,0100 | 3,8500 | 185.244 | ,00 |
| 25/7/2014 | 3,9700 | 1,79% | 3,8800 | 4,0800 | 3,8800 | 315.650 | ,00 |
| 24/7/2014 | 3,9000 | 3,17% | 3,8300 | 3,9700 | 3,8000 | 213.733 | ,00 |
| 23/7/2014 | 3,7800 | -0,79% | 3,7800 | 3,8900 | 3,7800 | 183.502 | ,00 |
| 22/7/2014 | 3,8100 | -2,06% | 3,8900 | 3,9500 | 3,7700 | 123.976 | ,00 |
| 21/7/2014 | 3,8900 | 1,04% | 3,8000 | 3,9300 | 3,7800 | 150.471 | ,00 |
| 18/7/2014 | 3,8500 | -1,03% | 3,8200 | 3,8700 | 3,7100 | 153.232 | ,00 |
| 17/7/2014 | 3,8900 | -1,52% | 3,9500 | 3,9500 | 3,8400 | 99.585 | ,00 |
| 16/7/2014 | 3,9500 | 0,77% | 3,8700 | 3,9500 | 3,8100 | 77.155 | ,00 |
| 15/7/2014 | 3,9200 | 1,82% | 3,8500 | 3,9200 | 3,8100 | 79.994 | ,00 |
| 14/7/2014 | 3,8500 | 4,05% | 3,7300 | 3,8500 | 3,7200 | 102.521 | ,00 |
| 11/7/2014 | 3,7000 | 0,00% | 3,7400 | 3,7500 | 3,6800 | 60.506 | ,00 |
| 10/7/2014 | 3,7000 | -4,15% | 3,8900 | 3,8900 | 3,6500 | 129.215 | ,00 |
| 09/7/2014 | 3,8600 | -2,28% | 3,9100 | 3,9300 | 3,8600 | 146.746 | ,00 |
| 08/7/2014 | 3,9500 | -1,99% | 4,0300 | 4,0300 | 3,9200 | 170.483 | ,00 |
| 07/7/2014 | 4,0300 | 0,00% | 4,0400 | 4,0700 | 3,9700 | 144.133 | ,00 |
| 04/7/2014 | 4,0300 | -3,13% | 4,2000 | 4,2000 | 4,0300 | 77.364 | ,00 |
| 03/7/2014 | 4,1600 | -0,72% | 4,1900 | 4,2300 | 4,1300 | 60.781 | ,00 |
| 02/7/2014 | 4,1900 | 0,00% | 4,2000 | 4,2300 | 4,1500 | 176.354 | ,00 |
| 01/7/2014 | 4,1900 | 1,70% | 4,1000 | 4,1900 | 4,0900 | 187.901 | ,00 |
| 30/6/2014 | 4,1200 | -0,72% | 4,1000 | 4,1800 | 4,0800 | 205.166 | ,00 |
| 27/6/2014 | 4,1500 | -1,43% | 4,1800 | 4,2200 | 4,1200 | 536.092 | ,00 |
| 26/6/2014 | 4,2100 | 0,96% | 4,1700 | 4,2400 | 4,1700 | 256.546 | ,00 |
| 25/6/2014 | 4,1700 | -0,71% | 4,1400 | 4,2500 | 4,1400 | 184.560 | ,00 |
| 24/6/2014 | 4,2000 | 0,00% | 4,2600 | 4,2600 | 4,1300 | 237.663 | ,00 |
| 23/6/2014 | 4,2000 | -1,18% | 4,3000 | 4,3100 | 4,2000 | 243.713 | ,00 |
| 20/6/2014 | 4,2500 | 2,66% | 4,1800 | 4,3500 | 4,1100 | 467.008 | ,00 |
| 19/6/2014 | 4,1400 | 2,99% | 4,1000 | 4,1500 | 4,0600 | 324.167 | ,00 |
| 18/6/2014 | 4,0200 | 1,26% | 4,0200 | 4,0200 | 3,9800 | 184.246 | ,00 |
| 17/6/2014 | 3,9700 | 0,25% | 4,0000 | 4,0200 | 3,9200 | 177.266 | ,00 |
| 16/6/2014 | 3,9600 | -1,00% | 4,0000 | 4,0400 | 3,9600 | 147.391 | ,00 |
| 13/6/2014 | 4,0000 | -1,48% | 4,0200 | 4,0500 | 3,9500 | 259.767 | ,00 |
| 12/6/2014 | 4,0600 | 0,25% | 4,1000 | 4,1400 | 4,0000 | 187.124 | ,00 |
| 11/6/2014 | 4,0500 | -2,41% | 4,1500 | 4,1500 | 3,9900 | 278.561 | ,00 |
| 10/6/2014 | 4,1500 | 1,47% | 4,0500 | 4,1500 | 3,9900 | 232.017 | ,00 |
| 06/6/2014 | 4,0900 | -0,24% | 4,0800 | 4,0900 | 3,9800 | 99.893 | ,00 |
| 05/6/2014 | 4,1000 | 3,54% | 3,9500 | 4,1000 | 3,9500 | 207.018 | ,00 |
| 04/6/2014 | 3,9600 | 1,02% | 3,9000 | 3,9900 | 3,8900 | 114.359 | ,00 |
| 03/6/2014 | 3,9200 | -2,00% | 4,0400 | 4,0800 | 3,9000 | 227.095 | ,00 |
| 02/6/2014 | 4,0000 | 1,78% | 3,9400 | 4,0700 | 3,9400 | 176.889 | ,00 |
| 30/5/2014 | 3,9300 | 0,26% | 3,9000 | 4,0100 | 3,9000 | 355.489 | ,00 |
| 29/5/2014 | 3,9200 | -1,75% | 3,9600 | 3,9700 | 3,8500 | 253.000 | ,00 |
| 28/5/2014 | 3,9900 | -1,72% | 4,0600 | 4,0800 | 3,9000 | 269.130 | ,00 |
| 27/5/2014 | 4,0600 | 9,43% | 3,7500 | 4,0700 | 3,7200 | 808.796 | ,00 |
| 26/5/2014 | 3,7100 | -1,07% | 3,7500 | 3,8100 | 3,6300 | 259.977 | ,00 |
| 23/5/2014 | 3,7500 | 0,81% | 3,7900 | 3,7900 | 3,6300 | 245.417 | ,00 |
| 22/5/2014 | 3,7200 | 1,36% | 3,6800 | 3,7300 | 3,6000 | 292.318 | ,00 |
| 21/5/2014 | 3,6700 | 1,94% | 3,6000 | 3,6800 | 3,5400 | 351.025 | ,00 |
| 20/5/2014 | 3,6000 | 7,46% | 3,3500 | 3,6100 | 3,3500 | 190.927 | ,00 |
| 19/5/2014 | 3,3500 | -4,29% | 3,5800 | 3,6500 | 3,3200 | 655.401 | ,00 |
| 16/5/2014 | 3,5000 | -4,11% | 3,6100 | 3,6600 | 3,3500 | 683.383 | ,00 |
| 15/5/2014 | 3,6500 | -5,44% | 3,8600 | 3,8600 | 3,5100 | 320.451 | ,00 |
| 14/5/2014 | 3,8600 | 2,66% | 3,7700 | 3,8800 | 3,7400 | 247.352 | ,00 |
| 13/5/2014 | 3,7600 | -1,05% | 3,8000 | 3,8400 | 3,7600 | 309.448 | ,00 |
| 12/5/2014 | 3,8000 | -2,56% | 3,9400 | 3,9400 | 3,6400 | 486.273 | ,00 |
| 09/5/2014 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,8500 | 292.101 | ,00 |
| 08/5/2014 | 3,9000 | 0,78% | 3,8700 | 3,9100 | 3,8200 | 259.211 | ,00 |
| 07/5/2014 | 3,8700 | 3,20% | 3,7500 | 3,8700 | 3,7400 | 92.440 | ,00 |
| 06/5/2014 | 3,7500 | -0,79% | 3,8300 | 3,8300 | 3,7100 | 84.404 | ,00 |
| 05/5/2014 | 3,7800 | -0,79% | 3,8100 | 3,8700 | 3,7800 | 99.913 | ,00 |
| 02/5/2014 | 3,8100 | 0,26% | 3,8400 | 3,8900 | 3,7600 | 205.994 | ,00 |
| 30/4/2014 | 3,8000 | 2,43% | 3,7100 | 3,8200 | 3,7100 | 134.255 | ,00 |
| 29/4/2014 | 3,7100 | 1,09% | 3,7000 | 3,7400 | 3,6500 | 127.403 | ,00 |
| 28/4/2014 | 3,6700 | -4,18% | 3,8100 | 3,8700 | 3,6400 | 236.724 | ,00 |
| 25/4/2014 | 3,8300 | 1,06% | 3,8800 | 3,8800 | 3,8100 | 208.491 | ,00 |
| 24/4/2014 | 3,7900 | -2,32% | 3,9000 | 3,9000 | 3,7300 | 299.758 | ,00 |
| 23/4/2014 | 3,8800 | -0,51% | 3,9000 | 3,9200 | 3,8500 | 142.456 | ,00 |
| 22/4/2014 | 3,9000 | 2,63% | 3,8000 | 3,9000 | 3,8000 | 99.433 | ,00 |
| 17/4/2014 | 3,8000 | -1,30% | 3,8800 | 3,9000 | 3,7800 | 237.316 | ,00 |
| 16/4/2014 | 3,8500 | 6,35% | 3,6200 | 3,8500 | 3,6000 | 244.220 | ,00 |
| 15/4/2014 | 3,6200 | -2,95% | 3,8000 | 3,8100 | 3,6200 | 344.513 | ,00 |
| 14/4/2014 | 3,7300 | -4,60% | 3,8600 | 3,9000 | 3,7200 | 227.232 | ,00 |
| 11/4/2014 | 3,9100 | -0,26% | 3,9100 | 3,9200 | 3,8500 | 1.622.864 | ,00 |
| 10/4/2014 | 3,9200 | 0,00% | 3,9300 | 3,9800 | 3,8800 | 761.081 | ,00 |
| 09/4/2014 | 3,9200 | 0,00% | 3,9100 | 3,9300 | 3,8600 | 491.652 | ,00 |
| 08/4/2014 | 3,9200 | 0,00% | 3,9000 | 3,9500 | 3,8600 | 372.764 | ,00 |
| 07/4/2014 | 3,9200 | 0,51% | 3,9300 | 3,9800 | 3,8900 | 125.265 | ,00 |
| 04/4/2014 | 3,9000 | 1,30% | 3,8900 | 3,9400 | 3,8500 | 405.616 | ,00 |
| 03/4/2014 | 3,8500 | -4,47% | 4,0000 | 4,0300 | 3,8500 | 319.495 | ,00 |
| 02/4/2014 | 4,0300 | -0,25% | 4,0200 | 4,0600 | 3,9700 | 88.763 | ,00 |
| 01/4/2014 | 4,0400 | -0,49% | 4,0600 | 4,0800 | 3,9800 | 216.512 | ,00 |
| 31/3/2014 | 4,0600 | 2,27% | 3,9700 | 4,0600 | 3,9200 | 165.043 | ,00 |
| 28/3/2014 | 3,9700 | 3,93% | 3,8700 | 3,9700 | 3,8500 | 154.175 | ,00 |
| 27/3/2014 | 3,8200 | -3,05% | 3,9000 | 3,9000 | 3,8100 | 169.881 | ,00 |
| 26/3/2014 | 3,9400 | 0,77% | 3,9100 | 4,0000 | 3,8900 | 149.049 | ,00 |
| 24/3/2014 | 3,9100 | 1,82% | 3,9000 | 3,9400 | 3,8500 | 111.394 | ,00 |
| 21/3/2014 | 3,8400 | -6,34% | 4,1200 | 4,1700 | 3,8400 | 521.479 | ,00 |
| 20/3/2014 | 4,1000 | -0,24% | 4,0500 | 4,1000 | 4,0200 | 174.115 | ,00 |
| 19/3/2014 | 4,1100 | 0,24% | 4,1200 | 4,1300 | 4,0300 | 1.417.147 | ,00 |
| 18/3/2014 | 4,1000 | 0,74% | 4,0500 | 4,1800 | 4,0500 | 309.136 | ,00 |
| 17/3/2014 | 4,0700 | 4,36% | 3,9000 | 4,1000 | 3,9000 | 556.872 | ,00 |
| 14/3/2014 | 3,9000 | -3,47% | 4,0400 | 4,0400 | 3,8600 | 315.250 | ,00 |
| 13/3/2014 | 4,0400 | -0,25% | 4,0500 | 4,0600 | 3,9700 | 663.188 | ,00 |
| 12/3/2014 | 4,0500 | 1,00% | 4,0200 | 4,1400 | 4,0100 | 381.761 | ,00 |
| 11/3/2014 | 4,0100 | 0,00% | 4,0000 | 4,0700 | 4,0000 | 1.040.739 | ,00 |
| 10/3/2014 | 4,0100 | 1,52% | 3,9800 | 4,0800 | 3,9700 | 417.142 | ,00 |
| 07/3/2014 | 3,9500 | 0,25% | 3,8700 | 4,0000 | 3,8700 | 253.886 | ,00 |
| 06/3/2014 | 3,9400 | -0,25% | 3,9500 | 4,0000 | 3,8700 | 267.310 | ,00 |
| 05/3/2014 | 3,9500 | -1,25% | 4,0000 | 4,0100 | 3,8600 | 317.119 | ,00 |
| 04/3/2014 | 4,0000 | 3,09% | 3,7500 | 4,0000 | 3,7500 | 521.592 | ,00 |
| 28/2/2014 | 3,8800 | 4,86% | 3,7000 | 3,8800 | 3,7000 | 265.627 | ,00 |
| 27/2/2014 | 3,7000 | -2,12% | 3,7800 | 3,7800 | 3,6600 | 145.347 | ,00 |
| 26/2/2014 | 3,7800 | 5,00% | 3,6200 | 3,7800 | 3,6100 | 559.967 | ,00 |
| 25/2/2014 | 3,6000 | 4,05% | 3,4600 | 3,6000 | 3,4600 | 148.725 | ,00 |
| 24/2/2014 | 3,4600 | 0,00% | 3,5000 | 3,5100 | 3,4300 | 209.303 | ,00 |
| 21/2/2014 | 3,4600 | -1,98% | 3,5000 | 3,5800 | 3,4500 | 217.071 | ,00 |
| 20/2/2014 | 3,5300 | -1,94% | 3,5500 | 3,5800 | 3,5200 | 128.895 | ,00 |
| 19/2/2014 | 3,6000 | -0,83% | 3,6600 | 3,6800 | 3,5700 | 252.941 | ,00 |
| 18/2/2014 | 3,6300 | -1,63% | 3,7000 | 3,7000 | 3,6000 | 252.421 | ,00 |
| 17/2/2014 | 3,6900 | -0,27% | 3,7000 | 3,7000 | 3,6100 | 193.133 | ,00 |
| 14/2/2014 | 3,7000 | 1,09% | 3,6600 | 3,7000 | 3,6000 | 205.048 | ,00 |
| 13/2/2014 | 3,6600 | 0,83% | 3,6100 | 3,6600 | 3,5600 | 151.827 | ,00 |
| 12/2/2014 | 3,6300 | 2,25% | 3,5900 | 3,6700 | 3,5500 | 473.213 | ,00 |
| 11/2/2014 | 3,5500 | -2,74% | 3,6500 | 3,6700 | 3,5200 | 268.598 | ,00 |
| 10/2/2014 | 3,6500 | 4,29% | 3,5000 | 3,6700 | 3,5000 | 408.557 | ,00 |
| 07/2/2014 | 3,5000 | -1,69% | 3,5600 | 3,6000 | 3,4600 | 435.400 | ,00 |
| 06/2/2014 | 3,5600 | 0,00% | 3,6000 | 3,6400 | 3,4800 | 563.928 | ,00 |
| 05/2/2014 | 3,5600 | 4,71% | 3,4000 | 3,6900 | 3,3500 | 759.467 | ,00 |
| 04/2/2014 | 3,4000 | 0,29% | 3,3500 | 3,4500 | 3,3100 | 314.384 | ,00 |
| 03/2/2014 | 3,3900 | 0,89% | 3,3400 | 3,4900 | 3,3400 | 452.225 | ,00 |
| 31/1/2014 | 3,3600 | 4,67% | 3,2100 | 3,3800 | 3,1400 | 973.950 | ,00 |
| 30/1/2014 | 3,2100 | 1,90% | 3,1000 | 3,2800 | 3,0800 | 411.274 | ,00 |
| 29/1/2014 | 3,1500 | 0,96% | 3,2100 | 3,2300 | 3,0600 | 262.535 | ,00 |
| 28/1/2014 | 3,1200 | -1,58% | 3,2400 | 3,2400 | 3,1000 | 274.947 | ,00 |
| 27/1/2014 | 3,1700 | 0,32% | 3,0800 | 3,2400 | 3,0800 | 293.391 | ,00 |
| 24/1/2014 | 3,1600 | -1,86% | 3,2300 | 3,2600 | 3,1200 | 484.761 | ,00 |
| 23/1/2014 | 3,2200 | 0,94% | 3,1900 | 3,2200 | 3,1100 | 327.787 | ,00 |
| 22/1/2014 | 3,1900 | -1,54% | 3,2700 | 3,2900 | 3,1400 | 750.713 | ,00 |
| 21/1/2014 | 3,2400 | -4,14% | 3,3500 | 3,4100 | 3,2100 | 467.210 | ,00 |
| 20/1/2014 | 3,3800 | -1,74% | 3,4000 | 3,4300 | 3,3200 | 209.761 | ,00 |
| 17/1/2014 | 3,4400 | -0,29% | 3,4500 | 3,5100 | 3,4200 | 258.436 | ,00 |
| 16/1/2014 | 3,4500 | -3,09% | 3,5600 | 3,6300 | 3,4400 | 203.136 | ,00 |
| 15/1/2014 | 3,5600 | 3,79% | 3,4500 | 3,6200 | 3,4500 | 258.400 | ,00 |
| 14/1/2014 | 3,4300 | -4,19% | 3,5200 | 3,5700 | 3,4300 | 243.920 | ,00 |
| 13/1/2014 | 3,5800 | -3,76% | 3,6600 | 3,7100 | 3,5500 | 271.433 | ,00 |
| 10/1/2014 | 3,7200 | -0,80% | 3,7500 | 3,8000 | 3,6700 | 337.478 | ,00 |
| 09/1/2014 | 3,7500 | 1,35% | 3,7400 | 3,7500 | 3,5900 | 279.449 | ,00 |
| 08/1/2014 | 3,7000 | 3,93% | 3,6000 | 3,7100 | 3,5700 | 357.742 | ,00 |
| 07/1/2014 | 3,5600 | 5,33% | 3,3800 | 3,5800 | 3,3200 | 394.147 | ,00 |
| 03/1/2014 | 3,3800 | 1,50% | 3,3500 | 3,3900 | 3,3200 | 208.721 | ,00 |
| 02/1/2014 | 3,3300 | 4,72% | 3,2300 | 3,3900 | 3,2200 | 315.860 | ,00 |
| 31/12/2013 | 3,1800 | 0,63% | 3,1900 | 3,2200 | 3,1700 | 405.175 | ,00 |
| 30/12/2013 | 3,1600 | -3,07% | 3,2600 | 3,3000 | 3,1600 | 356.657 | ,00 |
| 27/12/2013 | 3,2600 | 6,89% | 3,0900 | 3,3400 | 3,0900 | 488.945 | ,00 |
| 23/12/2013 | 3,0500 | -2,56% | 3,1300 | 3,1400 | 2,9800 | 608.636 | ,00 |
| 20/12/2013 | 3,1300 | -3,99% | 3,2400 | 3,2400 | 3,0700 | 2.630.279 | ,00 |
| 19/12/2013 | 3,2600 | 2,52% | 3,1800 | 3,2600 | 3,1800 | 508.802 | ,00 |
| 18/12/2013 | 3,1800 | -0,31% | 3,1900 | 3,2400 | 3,1700 | 149.330 | ,00 |
| 17/12/2013 | 3,1900 | 2,57% | 3,1100 | 3,1900 | 3,1100 | 416.727 | ,00 |
| 16/12/2013 | 3,1100 | -3,12% | 3,1900 | 3,1900 | 3,1100 | 332.914 | ,00 |
| 13/12/2013 | 3,2100 | -3,31% | 3,2900 | 3,3300 | 3,1800 | 436.055 | ,00 |
| 12/12/2013 | 3,3200 | 1,84% | 3,2800 | 3,3500 | 3,2500 | 442.966 | ,00 |
| 11/12/2013 | 3,2600 | -1,21% | 3,3000 | 3,3000 | 3,2400 | 172.985 | ,00 |
| 10/12/2013 | 3,3000 | 1,54% | 3,2500 | 3,3400 | 3,2500 | 365.220 | ,00 |
| 09/12/2013 | 3,2500 | -1,22% | 3,3100 | 3,3100 | 3,2300 | 138.276 | ,00 |
| 06/12/2013 | 3,2900 | -0,30% | 3,3000 | 3,3500 | 3,2800 | 270.061 | ,00 |
| 05/12/2013 | 3,3000 | -0,30% | 3,3100 | 3,3300 | 3,2800 | 84.645 | ,00 |
| 04/12/2013 | 3,3100 | 0,00% | 3,2800 | 3,3300 | 3,2200 | 176.632 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9300 | 9,41 % | 0,0800 | 91.216 |
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 0,0250 | 1.746.707 |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 0,4400 | 1.112.424 |
| ΕΒΡΟΦ | 4,0000 | 6,10 % | 0,2300 | 14.679 |
| ΑΛΜΥ | 5,9600 | 5,30 % | 0,3000 | 73.126 |
| OPTIMA | 9,5300 | 5,30 % | 0,4800 | 815.057 |
| ΕΛΧΑ | 4,9100 | 4,91 % | 0,2300 | 736.180 |
| ΕΕΕ | 48,8000 | 3,61 % | 1,7000 | 56.323 |
| ΒΙΟΣΚ | 2,8200 | 3,30 % | 0,0900 | 39.589 |
| ΠΡΔ | 0,4100 | 3,02 % | 0,0120 | 53.378 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 15,7150 | 0,00 % | 0,0000 | 57.339.326 |
| ΑΛΦΑ | 4,4600 | 1,36 % | 0,0600 | 55.298.538 |
| ΕΥΡΩΒ | 4,2710 | 2,15 % | 0,0900 | 48.277.763 |
| ΠΕΙΡ | 8,9800 | 2,05 % | 0,1800 | 37.966.892 |
| MTLN | 44,9400 | 0,58 % | 0,2600 | 22.341.909 |
| ΔΕΗ | 20,4800 | 1,89 % | 0,3800 | 22.186.970 |
| ΓΕΚΤΕΡΝΑ | 34,7400 | 1,58 % | 0,5400 | 18.923.001 |
| ΜΠΕΛΑ | 26,2600 | 1,63 % | 0,4200 | 18.336.909 |
| ΟΠΑΠ | 18,0400 | 2,09 % | 0,3700 | 17.571.575 |
| ΜΟΗ | 35,9400 | 2,39 % | 0,8400 | 12.301.495 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,4600 | 1,36 % | 12.526.411 | 55,30εκ. |
| ΕΥΡΩΒ | 4,2710 | 2,15 % | 11.360.202 | 48,28εκ. |
| BYLOT | 1,0280 | 1,58 % | 6.808.055 | 6,94εκ. |
| ΠΕΙΡ | 8,9800 | 2,05 % | 4.264.675 | 37,97εκ. |
| ΕΤΕ | 15,7150 | 0,00 % | 3.662.980 | 57,34εκ. |
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 1.746.707 | 681,1χιλ. |
| ΦΒΜΕΖΖ | 0,0679 | 0,74 % | 1.408.560 | 95.159 |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 1.112.424 | 8,22εκ. |
| ΔΕΗ | 20,4800 | 1,89 % | 1.092.458 | 22,19εκ. |
| ΟΠΑΠ | 18,0400 | 2,09 % | 984.483 | 17,57εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 1,9600 | -7,55 % | 255.204 | 3,36 % |
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 1.746.707 | 1,73 % |
| ΤΖΚΑ | 1,7800 | -1,11 % | 23.790 | 0,78 % |
| ΝΤΟΠΛΕΡ | 0,9300 | 9,41 % | 91.216 | 0,73 % |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 1.112.424 | 0,63 % |
| EIS | 1,8000 | 0,78 % | 84.927 | 0,55 % |
| ΑΛΦΑ | 4,4600 | 1,36 % | 12.526.411 | 0,54 % |
| ΓΕΚΤΕΡΝΑ | 34,7400 | 1,58 % | 548.239 | 0,53 % |
| ΜΠΕΛΑ | 26,2600 | 1,63 % | 707.086 | 0,53 % |
| ΕΤΕ | 15,7150 | 0,00 % | 3.662.980 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 1.746.707 | 10,38 % |
| YKNOT | 1,9600 | -7,55 % | 255.204 | 8,02 % |
| ΝΤΟΠΛΕΡ | 0,9300 | 9,41 % | 91.216 | 7,65 % |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 1.112.424 | 7,57 % |
| ΠΡΔ | 0,4100 | 3,02 % | 53.378 | 7,54 % |
| ΑΑΑΚ | 6,0000 | -1,64 % | 626 | 7,38 % |
| ΕΒΡΟΦ | 4,0000 | 6,10 % | 14.679 | 6,63 % |
| ΒΙΟΣΚ | 2,8200 | 3,30 % | 39.589 | 6,23 % |
| ΠΑΙΡ | 0,9280 | -1,28 % | 7.469 | 6,17 % |
| ΑΛΜΥ | 5,9600 | 5,30 % | 73.126 | 6,01 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|