| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,6000 | -6,99 % | -2,6000 | 717 |
| ΦΡΙΓΟ | 0,4700 | -2,89 % | -0,0140 | 31.211 |
| ΠΕΡΦ | 7,2600 | -2,68 % | -0,2000 | 13.049 |
| ΠΡΔ | 0,4500 | -2,60 % | -0,0120 | 22.253 |
| EIS | 1,5980 | -2,44 % | -0,0400 | 102.209 |
| OPTIMA | 7,8900 | -2,35 % | -0,1900 | 142.562 |
| ΙΛΥΔΑ | 5,2000 | -2,26 % | -0,1200 | 34.975 |
| ΑΒΕ | 0,4850 | -1,62 % | -0,0080 | 30.209 |
| ΑΛΜΥ | 5,0200 | -1,57 % | -0,0800 | 16.709 |
| ΔΑΑ | 9,7950 | -1,56 % | -0,1550 | 279.925 |
Συνεχης ενημερωση
ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)
15,0000 €
0,1500 (1,01%)
- Άνοιγμα 14,6500
- Υψηλό 15,0000
- Χαμηλό 14,6500
- Όγκος 9.019
- Τζίρος 134.298 €
- Πράξεις 64
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/11/2014 | 10,0000 | -3,38% | 10,3500 | 10,3500 | 10,0000 | 5.924 | ,00 |
| 26/11/2014 | 10,3500 | 0,39% | 10,3200 | 10,3800 | 10,3000 | 816 | ,00 |
| 25/11/2014 | 10,3100 | -2,74% | 10,6000 | 10,7000 | 10,3100 | 3.640 | ,00 |
| 24/11/2014 | 10,6000 | -0,84% | 10,6900 | 10,8000 | 10,5200 | 1.697 | ,00 |
| 21/11/2014 | 10,6900 | 1,81% | 10,4900 | 10,7500 | 10,2900 | 6.585 | ,00 |
| 20/11/2014 | 10,5000 | -0,66% | 10,5000 | 10,5500 | 10,4000 | 766 | ,00 |
| 19/11/2014 | 10,5700 | 2,62% | 10,3000 | 10,6500 | 10,1400 | 3.581 | ,00 |
| 18/11/2014 | 10,3000 | 1,18% | 10,3500 | 10,3500 | 10,0700 | 1.018 | ,00 |
| 17/11/2014 | 10,1800 | -0,49% | 10,2200 | 10,3600 | 10,0600 | 2.030 | ,00 |
| 14/11/2014 | 10,2300 | 0,00% | 10,2300 | 10,3800 | 10,2000 | 1.387 | ,00 |
| 13/11/2014 | 10,2300 | 2,30% | 10,0200 | 10,3200 | 10,0100 | 2.415 | ,00 |
| 12/11/2014 | 10,0000 | -1,28% | 10,2900 | 10,2900 | 10,0000 | 4.037 | ,00 |
| 11/11/2014 | 10,1300 | 1,00% | 10,0500 | 10,3100 | 10,0500 | 1.358 | ,00 |
| 10/11/2014 | 10,0300 | -2,15% | 10,1100 | 10,3200 | 10,0000 | 2.421 | ,00 |
| 07/11/2014 | 10,2500 | -2,19% | 10,4100 | 10,4100 | 10,2100 | 1.423 | ,00 |
| 06/11/2014 | 10,4800 | 1,75% | 10,4700 | 10,4900 | 10,4500 | 1.238 | ,00 |
| 05/11/2014 | 10,3000 | -2,28% | 10,6000 | 10,6000 | 10,2500 | 2.299 | ,00 |
| 04/11/2014 | 10,5400 | 2,33% | 10,3000 | 10,5400 | 10,3000 | 2.637 | ,00 |
| 03/11/2014 | 10,3000 | 1,48% | 10,1000 | 10,4400 | 10,1000 | 2.139 | ,00 |
| 31/10/2014 | 10,1500 | -0,49% | 10,5800 | 10,5800 | 10,1500 | 1.422 | ,00 |
| 30/10/2014 | 10,2000 | -1,92% | 10,3900 | 10,4000 | 10,0000 | 4.556 | ,00 |
| 29/10/2014 | 10,4000 | 0,00% | 10,3000 | 10,7700 | 10,3000 | 3.635 | ,00 |
| 27/10/2014 | 10,4000 | -0,95% | 10,8700 | 10,8900 | 10,3000 | 4.453 | ,00 |
| 24/10/2014 | 10,5000 | -3,58% | 10,8900 | 11,0000 | 10,4000 | 4.641 | ,00 |
| 23/10/2014 | 10,8900 | -0,64% | 10,6000 | 10,9500 | 10,5500 | 1.926 | ,00 |
| 22/10/2014 | 10,9600 | -0,36% | 10,9400 | 11,1000 | 10,9200 | 4.708 | ,00 |
| 21/10/2014 | 11,0000 | 2,42% | 10,9000 | 11,0500 | 10,7100 | 5.156 | ,00 |
| 20/10/2014 | 10,7400 | 1,32% | 10,6000 | 11,0000 | 10,5100 | 8.890 | ,00 |
| 17/10/2014 | 10,6000 | 2,81% | 10,5100 | 10,7000 | 10,4500 | 13.415 | ,00 |
| 16/10/2014 | 10,3100 | 3,93% | 10,0000 | 10,4000 | 9,9300 | 26.720 | ,00 |
| 15/10/2014 | 9,9200 | -4,62% | 10,5000 | 10,6000 | 9,8000 | 21.998 | ,00 |
| 14/10/2014 | 10,4000 | -5,97% | 11,0600 | 11,0600 | 10,4000 | 10.041 | ,00 |
| 13/10/2014 | 11,0600 | 0,18% | 11,0400 | 11,1900 | 11,0000 | 3.549 | ,00 |
| 10/10/2014 | 11,0400 | -0,54% | 11,1000 | 11,3400 | 10,9300 | 2.546 | ,00 |
| 09/10/2014 | 11,1000 | -0,18% | 11,1200 | 11,1200 | 11,0300 | 7.058 | ,00 |
| 08/10/2014 | 11,1200 | 0,18% | 10,9500 | 11,1200 | 10,9000 | 9.001 | ,00 |
| 07/10/2014 | 11,1000 | -2,20% | 11,4000 | 11,4000 | 10,9100 | 12.041 | ,00 |
| 06/10/2014 | 11,3500 | -2,99% | 11,7100 | 11,7100 | 11,3500 | 6.446 | ,00 |
| 03/10/2014 | 11,7000 | -1,68% | 11,9700 | 11,9700 | 11,6500 | 4.021 | ,00 |
| 02/10/2014 | 11,9000 | -0,17% | 11,8000 | 12,0000 | 11,8000 | 4.410 | ,00 |
| 01/10/2014 | 11,9200 | -0,91% | 12,1400 | 12,3000 | 11,8700 | 4.864 | ,00 |
| 30/9/2014 | 12,0300 | -0,91% | 12,3000 | 12,3000 | 11,9500 | 6.545 | ,00 |
| 29/9/2014 | 12,1400 | -3,96% | 12,6900 | 12,6900 | 12,1300 | 9.001 | ,00 |
| 26/9/2014 | 12,6400 | -0,78% | 12,6000 | 12,7000 | 12,5700 | 4.993 | ,00 |
| 25/9/2014 | 12,7400 | 0,31% | 12,7400 | 12,7900 | 12,6500 | 2.790 | ,00 |
| 24/9/2014 | 12,7000 | -0,31% | 12,9000 | 12,9800 | 12,6600 | 3.020 | ,00 |
| 23/9/2014 | 12,7400 | -2,52% | 12,9000 | 12,9000 | 12,7400 | 2.170 | ,00 |
| 22/9/2014 | 13,0700 | 1,71% | 12,8500 | 13,2800 | 12,8000 | 5.797 | ,00 |
| 19/9/2014 | 12,8500 | -0,39% | 13,0000 | 13,0000 | 12,6300 | 3.352 | ,00 |
| 18/9/2014 | 12,9000 | 0,62% | 12,8200 | 12,9000 | 12,6900 | 4.094 | ,00 |
| 17/9/2014 | 12,8200 | -0,47% | 12,9000 | 12,9700 | 12,8000 | 6.043 | ,00 |
| 16/9/2014 | 12,8800 | -1,08% | 12,9100 | 13,0000 | 12,8700 | 3.260 | ,00 |
| 15/9/2014 | 13,0200 | -0,31% | 13,1500 | 13,1500 | 12,9700 | 2.888 | ,00 |
| 12/9/2014 | 13,0600 | -0,61% | 13,1000 | 13,1700 | 13,0200 | 518 | ,00 |
| 11/9/2014 | 13,1400 | 1,00% | 13,0100 | 13,1500 | 13,0100 | 812 | ,00 |
| 10/9/2014 | 13,0100 | -0,69% | 13,0300 | 13,1400 | 13,0000 | 2.261 | ,00 |
| 09/9/2014 | 13,1000 | 0,85% | 12,9300 | 13,1800 | 12,9300 | 2.173 | ,00 |
| 08/9/2014 | 12,9900 | -1,59% | 13,0200 | 13,1900 | 12,9600 | 4.690 | ,00 |
| 05/9/2014 | 13,2000 | 1,69% | 13,1100 | 13,2500 | 12,9400 | 5.857 | ,00 |
| 04/9/2014 | 12,9800 | -0,15% | 13,2800 | 13,2800 | 12,9500 | 6.361 | ,00 |
| 03/9/2014 | 13,0000 | -0,76% | 13,1700 | 13,3500 | 12,9900 | 7.680 | ,00 |
| 02/9/2014 | 13,1000 | 0,15% | 12,9100 | 13,2200 | 12,9000 | 6.501 | ,00 |
| 01/9/2014 | 13,0800 | -1,65% | 13,3000 | 13,3000 | 12,9200 | 15.524 | ,00 |
| 29/8/2014 | 13,3000 | -1,12% | 13,3100 | 13,4400 | 13,3000 | 729 | ,00 |
| 28/8/2014 | 13,4500 | 1,51% | 13,2500 | 13,4500 | 13,2500 | 512 | ,00 |
| 27/8/2014 | 13,2500 | -1,85% | 13,5000 | 13,6000 | 13,2500 | 480 | ,00 |
| 26/8/2014 | 13,5000 | 0,45% | 13,4400 | 13,5800 | 13,4400 | 886 | ,00 |
| 25/8/2014 | 13,4400 | 1,05% | 13,1900 | 13,5700 | 13,1900 | 1.604 | ,00 |
| 22/8/2014 | 13,3000 | -1,34% | 13,3000 | 13,5800 | 13,2600 | 469 | ,00 |
| 21/8/2014 | 13,4800 | 1,89% | 13,3900 | 13,5700 | 13,3000 | 1.138 | ,00 |
| 20/8/2014 | 13,2300 | -0,45% | 13,1000 | 13,2300 | 12,8000 | 1.340 | ,00 |
| 19/8/2014 | 13,2900 | 0,83% | 13,1900 | 13,2900 | 13,1300 | 408 | ,00 |
| 18/8/2014 | 13,1800 | -0,98% | 13,3800 | 13,3800 | 13,0000 | 1.888 | ,00 |
| 14/8/2014 | 13,3100 | -1,04% | 13,2700 | 13,4300 | 13,2200 | 1.057 | ,00 |
| 13/8/2014 | 13,4500 | 1,20% | 13,4500 | 13,5200 | 13,2200 | 4.125 | ,00 |
| 12/8/2014 | 13,2900 | 0,38% | 13,2000 | 13,4400 | 13,2000 | 2.703 | ,00 |
| 11/8/2014 | 13,2400 | -0,30% | 13,5000 | 13,5000 | 13,2000 | 775 | ,00 |
| 08/8/2014 | 13,2800 | -3,28% | 13,2700 | 13,7000 | 13,2500 | 2.064 | ,00 |
| 07/8/2014 | 13,7300 | 2,39% | 13,4100 | 13,8000 | 13,3100 | 607 | ,00 |
| 06/8/2014 | 13,4100 | -1,83% | 13,5400 | 13,8700 | 13,2000 | 3.254 | ,00 |
| 05/8/2014 | 13,6600 | -1,23% | 13,5500 | 13,9800 | 13,5500 | 1.204 | ,00 |
| 04/8/2014 | 13,8300 | -0,14% | 13,8500 | 13,8500 | 13,8200 | 153 | ,00 |
| 01/8/2014 | 13,8500 | -0,36% | 13,8800 | 13,9000 | 13,6600 | 343 | ,00 |
| 31/7/2014 | 13,9000 | -0,64% | 13,6400 | 13,9400 | 13,6400 | 532 | ,00 |
| 30/7/2014 | 13,9900 | -0,36% | 14,2700 | 14,2700 | 13,9000 | 1.045 | ,00 |
| 29/7/2014 | 14,0400 | -0,64% | 14,0000 | 14,2200 | 14,0000 | 1.021 | ,00 |
| 28/7/2014 | 14,1300 | 1,80% | 13,7100 | 14,2000 | 13,6000 | 6.792 | ,00 |
| 25/7/2014 | 13,8800 | 1,39% | 13,7700 | 14,1100 | 13,7000 | 4.056 | ,00 |
| 24/7/2014 | 13,6900 | 2,78% | 13,3400 | 13,6900 | 13,1400 | 2.099 | ,00 |
| 23/7/2014 | 13,3200 | 1,60% | 13,1100 | 13,4000 | 13,1100 | 2.378 | ,00 |
| 22/7/2014 | 13,1100 | -1,80% | 13,4600 | 13,5500 | 13,0100 | 6.211 | ,00 |
| 21/7/2014 | 13,3500 | -1,84% | 13,5000 | 13,5100 | 13,3000 | 5.233 | ,00 |
| 18/7/2014 | 13,6000 | -1,95% | 13,8000 | 13,8800 | 13,5500 | 3.585 | ,00 |
| 17/7/2014 | 13,8700 | 0,73% | 13,7100 | 13,8800 | 13,5600 | 1.398 | ,00 |
| 16/7/2014 | 13,7700 | 1,10% | 13,5200 | 13,8800 | 13,5100 | 1.384 | ,00 |
| 15/7/2014 | 13,6200 | -0,58% | 13,6000 | 13,9000 | 13,5700 | 2.594 | ,00 |
| 14/7/2014 | 13,7000 | -1,65% | 13,8000 | 13,9700 | 13,6700 | 3.457 | ,00 |
| 11/7/2014 | 13,9300 | 0,36% | 14,1900 | 14,1900 | 13,7000 | 1.597 | ,00 |
| 10/7/2014 | 13,8800 | 0,95% | 14,0000 | 14,0000 | 13,7000 | 3.194 | ,00 |
| 09/7/2014 | 13,7500 | -1,79% | 14,0000 | 14,0000 | 13,7500 | 5.049 | ,00 |
| 08/7/2014 | 14,0000 | -0,85% | 14,1200 | 14,1900 | 13,9600 | 16.646 | ,00 |
| 07/7/2014 | 14,1200 | -0,70% | 14,1100 | 14,2900 | 14,1100 | 1.716 | ,00 |
| 04/7/2014 | 14,2200 | 1,35% | 14,1000 | 14,2900 | 14,1000 | 1.125 | ,00 |
| 03/7/2014 | 14,0300 | 0,07% | 14,0200 | 14,2000 | 14,0200 | 3.739 | ,00 |
| 02/7/2014 | 14,0200 | 0,14% | 14,0000 | 14,3700 | 14,0000 | 3.636 | ,00 |
| 01/7/2014 | 14,0000 | -0,85% | 14,1200 | 14,2500 | 14,0000 | 13.450 | ,00 |
| 30/6/2014 | 14,1200 | -0,70% | 14,4000 | 14,4000 | 14,0200 | 1.588 | ,00 |
| 27/6/2014 | 14,2200 | -1,18% | 14,2200 | 14,5900 | 14,1500 | 3.767 | ,00 |
| 26/6/2014 | 14,3900 | 0,63% | 14,1500 | 14,5600 | 14,1500 | 2.195 | ,00 |
| 25/6/2014 | 14,3000 | -0,69% | 14,4100 | 14,5700 | 14,1500 | 3.622 | ,00 |
| 24/6/2014 | 14,4000 | 1,12% | 14,5600 | 14,7700 | 14,2800 | 3.417 | ,00 |
| 23/6/2014 | 14,2400 | 0,28% | 14,2000 | 14,5000 | 14,2000 | 4.775 | ,00 |
| 20/6/2014 | 14,2000 | -3,01% | 14,6300 | 14,6300 | 14,2000 | 5.871 | ,00 |
| 19/6/2014 | 14,6400 | 0,76% | 14,6300 | 14,7000 | 14,5300 | 2.749 | ,00 |
| 18/6/2014 | 14,5300 | -0,55% | 14,6100 | 14,8000 | 14,5300 | 1.769 | ,00 |
| 17/6/2014 | 14,6100 | -0,88% | 14,8000 | 14,8500 | 14,4100 | 3.024 | ,00 |
| 16/6/2014 | 14,7400 | 0,00% | 14,9000 | 14,9800 | 14,5400 | 2.904 | ,00 |
| 13/6/2014 | 14,7400 | -1,54% | 14,9800 | 14,9800 | 14,7300 | 2.321 | ,00 |
| 12/6/2014 | 14,9700 | 0,47% | 14,9000 | 15,0000 | 14,7000 | 4.329 | ,00 |
| 11/6/2014 | 14,9000 | 0,00% | 14,9800 | 15,0000 | 14,6700 | 4.860 | ,00 |
| 10/6/2014 | 14,9000 | 0,34% | 15,0000 | 15,1400 | 14,7900 | 6.175 | ,00 |
| 06/6/2014 | 14,8500 | 0,41% | 14,8900 | 15,0000 | 14,7100 | 5.154 | ,00 |
| 05/6/2014 | 14,7900 | 1,09% | 14,7000 | 14,8600 | 14,7000 | 2.627 | ,00 |
| 04/6/2014 | 14,6300 | 2,31% | 14,3200 | 14,6300 | 14,3000 | 4.794 | ,00 |
| 03/6/2014 | 14,3000 | -0,28% | 14,1100 | 14,3200 | 14,1100 | 2.521 | ,00 |
| 02/6/2014 | 14,3400 | 1,34% | 14,2000 | 14,3400 | 14,1400 | 2.600 | ,00 |
| 30/5/2014 | 14,1500 | 1,07% | 14,2000 | 14,2900 | 14,0000 | 2.004 | ,00 |
| 29/5/2014 | 14,0000 | -0,14% | 14,0200 | 14,2000 | 13,9000 | 3.219 | ,00 |
| 28/5/2014 | 14,0200 | -1,20% | 14,3500 | 14,3500 | 14,0200 | 1.594 | ,00 |
| 27/5/2014 | 14,1900 | 1,65% | 13,9600 | 14,2500 | 13,9600 | 2.301 | ,00 |
| 26/5/2014 | 13,9600 | 0,07% | 13,9500 | 14,1500 | 13,8200 | 7.044 | ,00 |
| 23/5/2014 | 13,9500 | 0,36% | 14,1000 | 14,1000 | 13,7000 | 3.142 | ,00 |
| 22/5/2014 | 13,9000 | 1,46% | 13,7000 | 13,9000 | 13,6000 | 2.735 | ,00 |
| 21/5/2014 | 13,7000 | -2,07% | 14,0000 | 14,1000 | 13,7000 | 3.099 | ,00 |
| 20/5/2014 | 13,9900 | 2,42% | 13,7900 | 14,0000 | 13,6100 | 6.670 | ,00 |
| 19/5/2014 | 13,6600 | -1,01% | 14,0000 | 14,2000 | 13,6600 | 5.493 | ,00 |
| 16/5/2014 | 13,8000 | -1,78% | 13,9700 | 14,0000 | 13,7800 | 5.824 | ,00 |
| 15/5/2014 | 14,0500 | -2,29% | 14,3900 | 14,3900 | 13,9800 | 6.765 | ,00 |
| 14/5/2014 | 14,3800 | 1,41% | 14,3400 | 14,4900 | 14,1000 | 3.465 | ,00 |
| 13/5/2014 | 14,1800 | -0,70% | 14,4900 | 14,4900 | 14,1100 | 1.926 | ,00 |
| 12/5/2014 | 14,2800 | -1,52% | 14,8800 | 14,8800 | 14,0100 | 5.723 | ,00 |
| 09/5/2014 | 14,5000 | -1,89% | 14,8000 | 14,8000 | 14,4700 | 7.414 | ,00 |
| 08/5/2014 | 14,7800 | -0,14% | 14,8000 | 14,8000 | 14,7000 | 2.156 | ,00 |
| 07/5/2014 | 14,8000 | 0,14% | 14,7500 | 14,8000 | 14,6500 | 3.207 | ,00 |
| 06/5/2014 | 14,7800 | 0,14% | 14,6000 | 14,7900 | 14,5200 | 2.455 | ,00 |
| 05/5/2014 | 14,7600 | -1,47% | 14,8000 | 14,8000 | 14,6500 | 1.654 | ,00 |
| 02/5/2014 | 14,9800 | 0,81% | 14,8500 | 14,9800 | 14,8000 | 2.479 | ,00 |
| 30/4/2014 | 14,8600 | 0,47% | 14,8000 | 15,2000 | 14,5000 | 16.685 | ,00 |
| 29/4/2014 | 14,7900 | -0,67% | 15,0000 | 15,0000 | 14,7500 | 4.851 | ,00 |
| 28/4/2014 | 14,8900 | -1,13% | 14,9300 | 15,0500 | 14,8700 | 8.554 | ,00 |
| 25/4/2014 | 15,0600 | -0,86% | 15,3700 | 15,5900 | 15,0500 | 3.612 | ,00 |
| 24/4/2014 | 15,1900 | -0,85% | 15,0200 | 15,3000 | 15,0000 | 2.397 | ,00 |
| 23/4/2014 | 15,3200 | -0,65% | 15,7500 | 15,7500 | 15,2800 | 1.488 | ,00 |
| 22/4/2014 | 15,4200 | -0,52% | 15,2400 | 15,6700 | 15,2400 | 1.397 | ,00 |
| 17/4/2014 | 15,5000 | 1,64% | 15,5000 | 15,5000 | 15,2000 | 3.373 | ,00 |
| 16/4/2014 | 15,2500 | 0,00% | 15,4000 | 15,4000 | 14,9000 | 2.922 | ,00 |
| 15/4/2014 | 15,2500 | 2,21% | 15,2900 | 15,3000 | 15,0000 | 3.404 | ,00 |
| 14/4/2014 | 14,9200 | -2,48% | 15,3000 | 15,3000 | 14,9200 | 5.363 | ,00 |
| 11/4/2014 | 15,3000 | -1,67% | 15,5000 | 15,6500 | 15,3000 | 2.493 | ,00 |
| 10/4/2014 | 15,5600 | -0,51% | 15,7000 | 15,8400 | 15,3000 | 6.353 | ,00 |
| 09/4/2014 | 15,6400 | 0,26% | 15,9400 | 16,0000 | 15,5100 | 2.226 | ,00 |
| 08/4/2014 | 15,6000 | -1,52% | 15,7500 | 15,9000 | 15,5500 | 6.074 | ,00 |
| 07/4/2014 | 15,8400 | 0,57% | 15,7500 | 15,9600 | 15,6200 | 2.332 | ,00 |
| 04/4/2014 | 15,7500 | -2,17% | 16,1000 | 16,1000 | 15,5100 | 4.268 | ,00 |
| 03/4/2014 | 16,1000 | 0,94% | 15,9400 | 16,1400 | 15,9000 | 11.521 | ,00 |
| 02/4/2014 | 15,9500 | 1,27% | 15,4100 | 16,0000 | 15,4100 | 11.956 | ,00 |
| 01/4/2014 | 15,7500 | 0,51% | 15,3000 | 15,7500 | 15,3000 | 7.715 | ,00 |
| 31/3/2014 | 15,6700 | 0,64% | 15,5100 | 15,6800 | 15,2300 | 7.464 | ,00 |
| 28/3/2014 | 15,5700 | 1,10% | 15,4000 | 15,5700 | 15,3300 | 2.772 | ,00 |
| 27/3/2014 | 15,4000 | -1,28% | 15,4500 | 15,5500 | 15,3500 | 3.546 | ,00 |
| 26/3/2014 | 15,6000 | 0,65% | 15,4000 | 15,8400 | 15,4000 | 5.434 | ,00 |
| 24/3/2014 | 15,5000 | 0,00% | 15,6400 | 15,6400 | 15,2300 | 2.986 | ,00 |
| 21/3/2014 | 15,5000 | 0,19% | 15,5900 | 15,6500 | 15,2700 | 8.949 | ,00 |
| 20/3/2014 | 15,4700 | 0,72% | 15,1100 | 15,6000 | 15,1100 | 1.680 | ,00 |
| 19/3/2014 | 15,3600 | 0,66% | 15,5900 | 15,5900 | 15,3600 | 3.074 | ,00 |
| 18/3/2014 | 15,2600 | -2,12% | 15,2600 | 15,7800 | 15,2000 | 11.738 | ,00 |
| 17/3/2014 | 15,5900 | 1,30% | 15,2300 | 15,6000 | 15,2000 | 4.967 | ,00 |
| 14/3/2014 | 15,3900 | -1,35% | 15,4000 | 15,5800 | 15,2100 | 6.602 | ,00 |
| 13/3/2014 | 15,6000 | -0,26% | 15,7900 | 15,7900 | 15,4300 | 7.967 | ,00 |
| 12/3/2014 | 15,6400 | 1,89% | 15,5500 | 15,7500 | 15,5000 | 12.191 | ,00 |
| 11/3/2014 | 15,3500 | -0,65% | 15,5000 | 15,5000 | 15,2000 | 10.047 | ,00 |
| 10/3/2014 | 15,4500 | -0,52% | 15,3100 | 15,5500 | 15,3000 | 3.692 | ,00 |
| 07/3/2014 | 15,5300 | -0,45% | 15,1600 | 15,7000 | 15,1600 | 3.829 | ,00 |
| 06/3/2014 | 15,6000 | 0,65% | 15,2800 | 15,8000 | 15,1200 | 8.051 | ,00 |
| 05/3/2014 | 15,5000 | -1,84% | 15,5300 | 15,6800 | 15,3700 | 5.118 | ,00 |
| 04/3/2014 | 15,7900 | -0,06% | 15,7800 | 15,7900 | 15,1500 | 6.347 | ,00 |
| 28/2/2014 | 15,8000 | 2,33% | 15,3000 | 15,8000 | 15,2100 | 6.350 | ,00 |
| 27/2/2014 | 15,4400 | -2,89% | 16,0000 | 16,0000 | 15,1500 | 12.664 | ,00 |
| 26/2/2014 | 15,9000 | 1,40% | 15,9900 | 16,0000 | 15,8000 | 7.473 | ,00 |
| 25/2/2014 | 15,6800 | 0,51% | 15,6000 | 15,6800 | 15,3500 | 5.068 | ,00 |
| 24/2/2014 | 15,6000 | -0,45% | 15,7800 | 15,7800 | 15,3300 | 7.884 | ,00 |
| 21/2/2014 | 15,6700 | -0,70% | 15,7800 | 15,7800 | 15,3700 | 1.849 | ,00 |
| 20/2/2014 | 15,7800 | 1,35% | 15,5000 | 15,9300 | 15,4600 | 4.955 | ,00 |
| 19/2/2014 | 15,5700 | -2,69% | 15,9800 | 15,9900 | 15,5100 | 4.267 | ,00 |
| 18/2/2014 | 16,0000 | -1,72% | 16,3400 | 16,3400 | 15,9000 | 6.149 | ,00 |
| 17/2/2014 | 16,2800 | -0,43% | 16,2000 | 16,3000 | 15,7000 | 4.924 | ,00 |
| 14/2/2014 | 16,3500 | 1,18% | 15,9500 | 16,3900 | 15,9000 | 5.668 | ,00 |
| 13/2/2014 | 16,1600 | -0,86% | 16,2000 | 16,2000 | 15,8800 | 3.953 | ,00 |
| 12/2/2014 | 16,3000 | 4,15% | 15,6500 | 16,3000 | 15,6500 | 7.448 | ,00 |
| 11/2/2014 | 15,6500 | -0,32% | 15,7800 | 15,8000 | 15,5000 | 8.530 | ,00 |
| 10/2/2014 | 15,7000 | -0,13% | 15,4500 | 15,8000 | 15,4500 | 3.911 | ,00 |
| 07/2/2014 | 15,7200 | 0,90% | 15,6200 | 15,7200 | 15,6000 | 6.540 | ,00 |
| 06/2/2014 | 15,5800 | 0,19% | 15,6600 | 15,6700 | 15,3000 | 3.052 | ,00 |
| 05/2/2014 | 15,5500 | 2,30% | 15,1100 | 15,5500 | 15,0000 | 6.538 | ,00 |
| 04/2/2014 | 15,2000 | -0,72% | 15,1500 | 15,2000 | 14,8700 | 8.669 | ,00 |
| 03/2/2014 | 15,3100 | 2,27% | 15,0900 | 15,3100 | 15,0000 | 11.138 | ,00 |
| 31/1/2014 | 14,9700 | 0,94% | 15,0000 | 15,0900 | 14,7300 | 4.999 | ,00 |
| 30/1/2014 | 14,8300 | 0,27% | 14,6100 | 14,8500 | 14,6100 | 3.964 | ,00 |
| 29/1/2014 | 14,7900 | -0,74% | 14,9000 | 15,0000 | 14,7500 | 5.491 | ,00 |
| 28/1/2014 | 14,9000 | 0,27% | 14,8600 | 15,1200 | 14,6500 | 16.864 | ,00 |
| 27/1/2014 | 14,8600 | -1,26% | 15,0100 | 15,0400 | 14,6000 | 10.056 | ,00 |
| 24/1/2014 | 15,0500 | -0,33% | 15,3800 | 15,3900 | 15,0300 | 3.749 | ,00 |
| 23/1/2014 | 15,1000 | -2,27% | 15,2100 | 15,3300 | 15,0800 | 9.631 | ,00 |
| 22/1/2014 | 15,4500 | -2,15% | 15,8800 | 15,8800 | 15,1800 | 12.289 | ,00 |
| 21/1/2014 | 15,7900 | -3,43% | 16,3000 | 16,4000 | 15,7800 | 7.047 | ,00 |
| 20/1/2014 | 16,3500 | 2,12% | 16,1500 | 16,4500 | 15,9200 | 10.445 | ,00 |
| 17/1/2014 | 16,0100 | -0,87% | 15,7300 | 16,2400 | 15,7300 | 1.479 | ,00 |
| 16/1/2014 | 16,1500 | 0,00% | 16,1600 | 16,3500 | 15,8200 | 5.567 | ,00 |
| 15/1/2014 | 16,1500 | 3,39% | 16,1900 | 16,1900 | 15,8500 | 4.103 | ,00 |
| 14/1/2014 | 15,6200 | -1,88% | 15,8000 | 15,8000 | 15,5000 | 9.316 | ,00 |
| 13/1/2014 | 15,9200 | -1,12% | 16,0200 | 16,4300 | 15,8000 | 6.019 | ,00 |
| 10/1/2014 | 16,1000 | -1,53% | 16,3500 | 16,4700 | 16,0000 | 7.500 | ,00 |
| 09/1/2014 | 16,3500 | -0,30% | 16,4000 | 16,5300 | 16,0000 | 5.332 | ,00 |
| 08/1/2014 | 16,4000 | 1,61% | 16,1400 | 16,4000 | 16,1000 | 8.424 | ,00 |
| 07/1/2014 | 16,1400 | 2,80% | 15,8000 | 16,1600 | 15,5100 | 10.314 | ,00 |
| 03/1/2014 | 15,7000 | 2,48% | 15,4900 | 15,7000 | 15,1000 | 6.170 | ,00 |
| 02/1/2014 | 15,3200 | 2,27% | 15,0000 | 15,3500 | 15,0000 | 5.462 | ,00 |
| 31/12/2013 | 14,9800 | 2,18% | 14,7800 | 15,0200 | 14,6500 | 4.636 | ,00 |
| 30/12/2013 | 14,6600 | -0,27% | 14,5000 | 14,9300 | 14,5000 | 11.490 | ,00 |
| 27/12/2013 | 14,7000 | 4,18% | 13,8100 | 14,7000 | 13,8100 | 15.130 | ,00 |
| 23/12/2013 | 14,1100 | -2,69% | 14,6000 | 14,6000 | 14,1100 | 8.391 | ,00 |
| 20/12/2013 | 14,5000 | -0,82% | 14,6200 | 14,8000 | 14,4000 | 12.130 | ,00 |
| 19/12/2013 | 14,6200 | 0,14% | 14,7400 | 15,0000 | 14,5800 | 9.095 | ,00 |
| 18/12/2013 | 14,6000 | -0,54% | 14,7900 | 14,7900 | 14,5000 | 17.864 | ,00 |
| 17/12/2013 | 14,6800 | -0,74% | 14,8300 | 14,9500 | 14,6000 | 8.777 | ,00 |
| 16/12/2013 | 14,7900 | -0,07% | 14,8000 | 14,9200 | 14,7000 | 10.461 | ,00 |
| 13/12/2013 | 14,8000 | -1,00% | 14,9000 | 15,0800 | 14,8000 | 8.400 | ,00 |
| 12/12/2013 | 14,9500 | -0,33% | 14,9900 | 15,2400 | 14,9500 | 13.529 | ,00 |
| 11/12/2013 | 15,0000 | -1,96% | 15,3600 | 15,3600 | 14,9500 | 7.653 | ,00 |
| 10/12/2013 | 15,3000 | 0,79% | 15,0600 | 15,4000 | 15,0600 | 3.788 | ,00 |
| 09/12/2013 | 15,1800 | -0,78% | 15,3000 | 15,5900 | 15,0500 | 4.128 | ,00 |
| 06/12/2013 | 15,3000 | -0,65% | 15,2400 | 15,6400 | 15,2400 | 3.040 | ,00 |
| 05/12/2013 | 15,4000 | -1,16% | 15,5400 | 15,7000 | 15,4000 | 4.165 | ,00 |
| 04/12/2013 | 15,5800 | -2,69% | 15,9500 | 15,9600 | 15,5000 | 9.596 | ,00 |
| 03/12/2013 | 16,0100 | -0,87% | 16,0100 | 16,3500 | 16,0100 | 6.371 | ,00 |
| 02/12/2013 | 16,1500 | 2,87% | 15,7500 | 16,2100 | 15,7500 | 10.314 | ,00 |
| 29/11/2013 | 15,7000 | 3,70% | 15,0600 | 15,7000 | 14,7000 | 7.012 | ,00 |
| 28/11/2013 | 15,1400 | 0,87% | 15,1500 | 15,3400 | 15,0100 | 3.481 | ,00 |
| 27/11/2013 | 15,0100 | -0,40% | 15,1900 | 15,1900 | 15,0000 | 3.800 | ,00 |
| 26/11/2013 | 15,0700 | -0,53% | 15,1000 | 15,2600 | 15,0000 | 3.123 | ,00 |
| 25/11/2013 | 15,1500 | 1,00% | 14,9000 | 15,2600 | 14,9000 | 5.837 | ,00 |
| 22/11/2013 | 15,0000 | 1,08% | 14,8400 | 15,0900 | 14,8400 | 3.765 | ,00 |
| 21/11/2013 | 14,8400 | 1,64% | 14,6000 | 14,9800 | 14,6000 | 3.144 | ,00 |
| 20/11/2013 | 14,6000 | -2,28% | 14,9400 | 15,0000 | 14,5700 | 12.375 | ,00 |
| 19/11/2013 | 14,9400 | -2,29% | 15,0300 | 15,1800 | 14,9400 | 5.580 | ,00 |
| 18/11/2013 | 15,2900 | 1,93% | 15,2900 | 15,3800 | 15,0000 | 2.295 | ,00 |
| 15/11/2013 | 15,0000 | -2,09% | 15,3000 | 15,4700 | 15,0000 | 6.351 | ,00 |
| 14/11/2013 | 15,3200 | 0,00% | 15,4900 | 15,5000 | 15,3200 | 5.747 | ,00 |
| 13/11/2013 | 15,3200 | -0,52% | 15,2100 | 15,5000 | 15,2100 | 3.139 | ,00 |
| 12/11/2013 | 15,4000 | -2,72% | 15,7200 | 15,8000 | 15,3100 | 7.477 | ,00 |
| 11/11/2013 | 15,8300 | 0,32% | 15,9800 | 15,9800 | 15,5400 | 4.567 | ,00 |
| 08/11/2013 | 15,7800 | 0,96% | 15,9000 | 15,9000 | 15,6400 | 2.105 | ,00 |
| 07/11/2013 | 15,6300 | -0,82% | 15,7600 | 15,9600 | 15,5000 | 4.429 | ,00 |
| 06/11/2013 | 15,7600 | 0,06% | 15,8000 | 15,8000 | 15,5100 | 4.369 | ,00 |
| 05/11/2013 | 15,7500 | -0,32% | 15,8000 | 15,9000 | 15,5100 | 3.214 | ,00 |
| 04/11/2013 | 15,8000 | -1,43% | 15,9400 | 16,0000 | 15,5200 | 1.116 | ,00 |
| 01/11/2013 | 16,0300 | 0,19% | 15,8800 | 16,2000 | 15,8800 | 5.032 | ,00 |
| 31/10/2013 | 16,0000 | 3,23% | 15,7000 | 16,0000 | 15,5000 | 4.500 | ,00 |
| 30/10/2013 | 15,5000 | -2,21% | 15,7800 | 16,0000 | 15,5000 | 10.583 | ,00 |
| 29/10/2013 | 15,8500 | -1,55% | 16,2000 | 16,2000 | 15,8300 | 5.450 | ,00 |
| 25/10/2013 | 16,1000 | -1,17% | 16,5500 | 16,5500 | 15,9900 | 6.921 | ,00 |
| 24/10/2013 | 16,2900 | 0,06% | 16,1000 | 16,4500 | 16,0400 | 4.751 | ,00 |
| 23/10/2013 | 16,2800 | -2,28% | 16,7000 | 16,7000 | 16,1000 | 8.835 | ,00 |
| 22/10/2013 | 16,6600 | -1,71% | 17,0000 | 17,0600 | 16,6000 | 7.941 | ,00 |
| 21/10/2013 | 16,9500 | 2,11% | 16,5000 | 17,0000 | 16,3700 | 14.764 | ,00 |
| 18/10/2013 | 16,6000 | 1,84% | 16,4000 | 16,7000 | 16,4000 | 14.024 | ,00 |
| 17/10/2013 | 16,3000 | 1,88% | 16,0000 | 16,3000 | 15,9300 | 13.084 | ,00 |
| 16/10/2013 | 16,0000 | -0,06% | 16,0000 | 16,1000 | 15,8600 | 5.169 | ,00 |
| 15/10/2013 | 16,0100 | 1,46% | 16,0000 | 16,1500 | 15,9000 | 8.430 | ,00 |
| 14/10/2013 | 15,7800 | -0,13% | 15,9900 | 16,1000 | 15,7000 | 8.103 | ,00 |
| 11/10/2013 | 15,8000 | -0,63% | 15,8100 | 16,1500 | 15,8000 | 11.160 | ,00 |
| 10/10/2013 | 15,9000 | -0,31% | 15,9000 | 16,2000 | 15,8900 | 5.879 | ,00 |
| 09/10/2013 | 15,9500 | -0,87% | 16,1000 | 16,1000 | 15,8000 | 6.759 | ,00 |
| 08/10/2013 | 16,0900 | 1,32% | 15,9100 | 16,1500 | 15,8800 | 12.160 | ,00 |
| 07/10/2013 | 15,8800 | 0,70% | 16,1000 | 16,1500 | 15,8000 | 17.581 | ,00 |
| 04/10/2013 | 15,7700 | 0,77% | 15,8000 | 16,0100 | 15,7000 | 14.607 | ,00 |
| 03/10/2013 | 15,6500 | 1,82% | 15,3000 | 15,6500 | 15,3000 | 8.655 | ,00 |
| 02/10/2013 | 15,3700 | -1,03% | 15,7900 | 15,7900 | 15,3700 | 9.815 | ,00 |
| 01/10/2013 | 15,5300 | 0,91% | 15,3000 | 15,5900 | 15,2000 | 8.096 | ,00 |
| 30/9/2013 | 15,3900 | -3,45% | 15,9400 | 15,9400 | 15,2500 | 12.548 | ,00 |
| 27/9/2013 | 15,9400 | 4,11% | 15,4000 | 15,9800 | 15,2100 | 16.215 | ,00 |
| 26/9/2013 | 15,3100 | 3,45% | 14,8800 | 15,3800 | 14,8000 | 13.411 | ,00 |
| 25/9/2013 | 14,8000 | 2,07% | 14,4000 | 14,8000 | 14,4000 | 12.092 | ,00 |
| 24/9/2013 | 14,5000 | 0,97% | 14,3000 | 14,5000 | 14,3000 | 6.290 | ,00 |
| 23/9/2013 | 14,3600 | -0,90% | 14,4900 | 14,5500 | 14,1900 | 7.889 | ,00 |
| 20/9/2013 | 14,4900 | -0,48% | 14,8800 | 14,8800 | 14,3400 | 5.692 | ,00 |
| 19/9/2013 | 14,5600 | 1,82% | 14,3000 | 14,8500 | 14,3000 | 9.575 | ,00 |
| 18/9/2013 | 14,3000 | -1,38% | 14,3000 | 14,5300 | 14,2000 | 18.030 | ,00 |
| 17/9/2013 | 14,5000 | 0,07% | 14,4000 | 14,5900 | 14,3000 | 7.247 | ,00 |
| 16/9/2013 | 14,4900 | 0,00% | 14,5500 | 14,7000 | 14,4000 | 12.740 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 0,0750 | 25.970 |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 0,0350 | 37 |
| ΛΑΝΑΚ | 1,6500 | 4,43 % | 0,0700 | 2.660 |
| ΕΛΧΑ | 3,3000 | 4,27 % | 0,1350 | 215.156 |
| ONYX | 2,2900 | 4,09 % | 0,0900 | 64.609 |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 0,0170 | 1.426 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 300.875 |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 0,0120 | 23.754 |
| ΒΟΣΥΣ | 2,2800 | 2,70 % | 0,0600 | 4.105 |
| ΕΒΡΟΦ | 2,7800 | 2,58 % | 0,0700 | 9.770 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,7500 | 0,39 % | 0,0500 | 24.158.846 |
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 0,0210 | 20.744.749 |
| ΠΕΙΡ | 6,7760 | -0,38 % | -0,0260 | 17.470.597 |
| ΑΛΦΑ | 3,4200 | -1,01 % | -0,0350 | 16.967.166 |
| MTLN | 42,2000 | 0,48 % | 0,2000 | 13.352.027 |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 0,0600 | 12.977.162 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 12.569.055 |
| ΟΠΑΠ | 17,5200 | 1,57 % | 0,2700 | 8.653.400 |
| ΔΕΗ | 16,4000 | -0,24 % | -0,0400 | 8.088.949 |
| AKTR | 9,2700 | 1,87 % | 0,1700 | 7.971.786 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 6.213.884 | 20,74εκ. |
| ΑΛΦΑ | 3,4200 | -1,01 % | 4.937.002 | 16,97εκ. |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 5,15εκ. |
| ΠΕΙΡ | 6,7760 | -0,38 % | 2.567.016 | 17,47εκ. |
| ΕΤΕ | 12,7500 | 0,39 % | 1.898.853 | 24,16εκ. |
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 5,57εκ. |
| AKTR | 9,2700 | 1,87 % | 884.497 | 7,97εκ. |
| BOCHGR | 7,9800 | 0,50 % | 640.932 | 5,13εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | 0,11 % | 587.288 | 264,4χιλ. |
| ΟΠΑΠ | 17,5200 | 1,57 % | 497.574 | 8,65εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 1,47 % |
| EIS | 1,5980 | -2,44 % | 102.209 | 0,67 % |
| ΑΣΚΟ | 3,8000 | 0,80 % | 82.353 | 0,63 % |
| AKTR | 9,2700 | 1,87 % | 884.497 | 0,43 % |
| ΠΑΙΡ | 0,8680 | 1,40 % | 20.500 | 0,41 % |
| TITC | 42,1000 | 3,69 % | 300.875 | 0,38 % |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 459.299 | 0,34 % |
| ΙΚΤΙΝ | 0,4180 | -1,07 % | 366.253 | 0,32 % |
| ΓΕΚΤΕΡΝΑ | 23,4600 | 1,47 % | 277.784 | 0,27 % |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 25.970 | 9,41 % |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 37 | 8,78 % |
| ΔΑΙΟΣ | 7,0500 | -0,70 % | 3.435 | 7,75 % |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 23.754 | 7,40 % |
| ΝΑΚΑΣ | 3,7200 | 1,09 % | 886 | 7,07 % |
| ONYX | 2,2900 | 4,09 % | 64.609 | 5,91 % |
| ΦΟΥΝΤΛ | 1,3700 | 0,37 % | 70.881 | 5,86 % |
| ΣΕΝΤΡ | 0,3350 | 0,60 % | 64.874 | 5,71 % |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 1.426 | 5,52 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|