| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΛΑΝΑΚ | 1,3500 | -4,26 % | -0,0600 | 15 |
| ΦΡΛΚ | 4,4650 | -3,67 % | -0,1700 | 120.999 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΦΡΙΓΟ | 0,5180 | -2,63 % | -0,0140 | 25.125 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΚΑΙΡΟΜΕΖ | 0,4105 | -2,26 % | -0,0095 | 385.350 |
| ΓΚΜΕΖΖ | 0,4820 | -2,23 % | -0,0110 | 53.102 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
Συνεχης ενημερωση
ΕΛΤΡΑΚ Α.Ε. (ΕΛΤΚ)
3,3000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/4/2015 | 1,2600 | 3,28% | 1,2200 | 1,2600 | 1,2100 | 716 | ,00 |
| 15/4/2015 | 1,2200 | 0,00% | 1,2300 | 1,2300 | 1,2200 | 1.315 | ,00 |
| 14/4/2015 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 333 | ,00 |
| 09/4/2015 | 1,2200 | -3,17% | 1,2600 | 1,2600 | 1,2200 | 1.455 | ,00 |
| 08/4/2015 | 1,2600 | 0,80% | 1,2500 | 1,2700 | 1,2500 | 1.410 | ,00 |
| 07/4/2015 | 1,2500 | 2,46% | 1,2100 | 1,2500 | 1,2100 | 266 | ,00 |
| 02/4/2015 | 1,2200 | 4,27% | 1,2000 | 1,2200 | 1,2000 | 146 | ,00 |
| 01/4/2015 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 2 | ,00 |
| 31/3/2015 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 30/3/2015 | 1,1700 | 1,74% | 1,1000 | 1,1700 | 1,1000 | 142 | ,00 |
| 27/3/2015 | 1,1500 | 2,68% | 1,1500 | 1,1500 | 1,1500 | 119 | ,00 |
| 26/3/2015 | 1,1200 | 1,82% | 1,1200 | 1,1200 | 1,1200 | 146 | ,00 |
| 24/3/2015 | 1,1000 | 4,76% | 1,0500 | 1,1000 | 1,0500 | 363 | ,00 |
| 23/3/2015 | 1,0500 | 2,94% | 1,0400 | 1,0500 | 1,0400 | 1.691 | ,00 |
| 20/3/2015 | 1,0200 | 5,81% | 0,9800 | 1,0200 | 0,9800 | 574 | ,00 |
| 19/3/2015 | 0,9640 | -0,82% | 0,9720 | 0,9720 | 0,9640 | 3.046 | ,00 |
| 18/3/2015 | 0,9720 | 0,00% | 0,9890 | 0,9890 | 0,9720 | 13.690 | ,00 |
| 17/3/2015 | 0,9720 | 0,00% | 0,9720 | 0,9720 | 0,9720 | ,00 | |
| 16/3/2015 | 0,9720 | 0,00% | 0,9720 | 0,9720 | 0,9720 | ,00 | |
| 13/3/2015 | 0,9720 | -8,30% | 0,9720 | 0,9720 | 0,9640 | 597 | ,00 |
| 12/3/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 11/3/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 10/3/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 09/3/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 06/3/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 05/3/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 04/3/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 03/3/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 02/3/2015 | 1,0600 | 7,18% | 0,9800 | 1,0600 | 0,9800 | 310 | ,00 |
| 27/2/2015 | 0,9890 | -2,08% | 0,9970 | 0,9970 | 0,9890 | 74 | ,00 |
| 26/2/2015 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 36 | ,00 |
| 25/2/2015 | 1,0100 | -4,72% | 1,0800 | 1,0800 | 1,0100 | 716 | ,00 |
| 24/2/2015 | 1,0600 | 0,00% | 1,0800 | 1,0800 | 1,0600 | 344 | ,00 |
| 20/2/2015 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 19/2/2015 | 1,0600 | 9,96% | 1,0600 | 1,0600 | 1,0600 | 167 | ,00 |
| 18/2/2015 | 0,9640 | -4,55% | 1,0100 | 1,0100 | 0,9550 | 835 | ,00 |
| 17/2/2015 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 16/2/2015 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 13/2/2015 | 1,0100 | 4,77% | 1,0100 | 1,0100 | 1,0100 | 455 | ,00 |
| 12/2/2015 | 0,9640 | 0,00% | 0,9640 | 0,9640 | 0,9640 | ,00 | |
| 11/2/2015 | 0,9640 | 0,00% | 0,9640 | 0,9640 | 0,9640 | ,00 | |
| 10/2/2015 | 0,9640 | -4,55% | 1,0100 | 1,0100 | 0,9640 | 896 | ,00 |
| 09/2/2015 | 1,0100 | 2,12% | 1,0100 | 1,0100 | 1,0100 | 477 | ,00 |
| 06/2/2015 | 0,9890 | 2,59% | 0,9380 | 0,9890 | 0,9300 | 1.196 | ,00 |
| 05/2/2015 | 0,9640 | -5,49% | 0,9640 | 0,9640 | 0,9640 | 2.970 | ,00 |
| 04/2/2015 | 1,0200 | 3,13% | 1,0100 | 1,0200 | 1,0100 | 1.074 | ,00 |
| 03/2/2015 | 0,9890 | 1,75% | 0,9720 | 1,0300 | 0,9720 | 334 | ,00 |
| 02/2/2015 | 0,9720 | 0,83% | 0,9720 | 0,9720 | 0,9720 | 239 | ,00 |
| 30/1/2015 | 0,9640 | -0,82% | 0,9380 | 0,9720 | 0,9220 | 1.015 | ,00 |
| 29/1/2015 | 0,9720 | 0,00% | 0,9720 | 0,9720 | 0,9720 | ,00 | |
| 28/1/2015 | 0,9720 | 0,00% | 0,9720 | 0,9720 | 0,9720 | ,00 | |
| 27/1/2015 | 0,9720 | -0,82% | 0,9550 | 0,9720 | 0,8960 | 1.124 | ,00 |
| 26/1/2015 | 0,9800 | 4,48% | 0,9800 | 0,9800 | 0,9720 | 286 | ,00 |
| 23/1/2015 | 0,9380 | 0,00% | 0,9380 | 0,9380 | 0,9380 | 12 | ,00 |
| 22/1/2015 | 0,9380 | 0,00% | 0,9380 | 0,9380 | 0,9380 | ,00 | |
| 21/1/2015 | 0,9380 | 0,86% | 0,9640 | 0,9640 | 0,9300 | 1.934 | ,00 |
| 20/1/2015 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 19/1/2015 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 16/1/2015 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 10 | ,00 |
| 15/1/2015 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 14/1/2015 | 0,9300 | -9,71% | 1,0300 | 1,0300 | 0,9300 | 1.854 | ,00 |
| 13/1/2015 | 1,0300 | 1,98% | 1,0100 | 1,0300 | 1,0100 | 239 | ,00 |
| 12/1/2015 | 1,0100 | 7,68% | 0,9380 | 1,0100 | 0,9380 | 1.115 | ,00 |
| 09/1/2015 | 0,9380 | 0,00% | 0,9380 | 0,9380 | 0,9380 | ,00 | |
| 08/1/2015 | 0,9380 | -2,70% | 0,9380 | 0,9380 | 0,9380 | 477 | ,00 |
| 07/1/2015 | 0,9640 | -2,53% | 0,9640 | 0,9640 | 0,9640 | 78 | ,00 |
| 05/1/2015 | 0,9890 | -5,81% | 0,9890 | 1,0100 | 0,9890 | 776 | ,00 |
| 02/1/2015 | 1,0500 | 8,92% | 1,0500 | 1,0500 | 1,0500 | 286 | ,00 |
| 31/12/2014 | 0,9640 | 2,77% | 0,9640 | 0,9640 | 0,9640 | 560 | ,00 |
| 30/12/2014 | 0,9380 | 0,00% | 0,9380 | 0,9380 | 0,9380 | ,00 | |
| 29/12/2014 | 0,9380 | -18,43% | 0,8550 | 0,9550 | 0,8550 | 3.915 | ,00 |
| 23/12/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 22/12/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 19/12/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 358 | ,00 |
| 18/12/2014 | 1,1500 | 1,77% | 1,1500 | 1,1500 | 1,1500 | 119 | ,00 |
| 17/12/2014 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 16/12/2014 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 24 | ,00 |
| 15/12/2014 | 1,1300 | -2,59% | 1,1300 | 1,1300 | 1,1300 | 179 | ,00 |
| 12/12/2014 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 11/12/2014 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 10/12/2014 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 09/12/2014 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 08/12/2014 | 1,1600 | 1,75% | 1,1600 | 1,1600 | 1,1400 | 605 | ,00 |
| 05/12/2014 | 1,1400 | 3,64% | 1,1400 | 1,1400 | 1,1400 | 680 | ,00 |
| 04/12/2014 | 1,1000 | 3,77% | 0,9890 | 1,1000 | 0,9890 | 573 | ,00 |
| 03/12/2014 | 1,0600 | -4,50% | 1,1100 | 1,1100 | 1,0600 | 155 | ,00 |
| 02/12/2014 | 1,1100 | 1,83% | 1,1100 | 1,1100 | 1,0900 | 6.087 | ,00 |
| 01/12/2014 | 1,0900 | 4,81% | 1,0900 | 1,0900 | 1,0900 | 251 | ,00 |
| 28/11/2014 | 1,0400 | 0,00% | 1,0100 | 1,0400 | 1,0100 | 3.378 | ,00 |
| 27/11/2014 | 1,0400 | -1,89% | 1,0300 | 1,0600 | 1,0200 | 9.069 | ,00 |
| 26/11/2014 | 1,0600 | -1,85% | 1,0600 | 1,0600 | 1,0600 | 2.267 | ,00 |
| 25/11/2014 | 1,0800 | 0,93% | 1,0500 | 1,1600 | 1,0500 | 7.367 | ,00 |
| 24/11/2014 | 1,0700 | 0,00% | 1,0700 | 1,0900 | 1,0300 | 8.054 | ,00 |
| 21/11/2014 | 1,0700 | 5,94% | 1,1100 | 1,1100 | 1,0600 | 5.003 | ,00 |
| 20/11/2014 | 1,0100 | 3,06% | 1,0100 | 1,0100 | 1,0100 | 2.387 | ,00 |
| 19/11/2014 | 0,9800 | -2,97% | 0,9640 | 0,9970 | 0,9640 | 9.372 | ,00 |
| 18/11/2014 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 17/11/2014 | 1,0100 | -8,18% | 1,0100 | 1,0100 | 1,0100 | 597 | ,00 |
| 14/11/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 24 | ,00 |
| 13/11/2014 | 1,1000 | 8,91% | 1,1000 | 1,1000 | 1,1000 | 30 | ,00 |
| 12/11/2014 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 11/11/2014 | 1,0100 | -7,34% | 1,0100 | 1,0100 | 1,0100 | 5.968 | ,00 |
| 10/11/2014 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 36 | ,00 |
| 07/11/2014 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 24 | ,00 |
| 06/11/2014 | 1,0900 | 7,92% | 1,0900 | 1,0900 | 1,0900 | 6 | ,00 |
| 05/11/2014 | 1,0100 | -4,72% | 1,0600 | 1,0600 | 1,0100 | 2.767 | ,00 |
| 04/11/2014 | 1,0600 | -6,19% | 1,0200 | 1,0600 | 1,0200 | 10.618 | ,00 |
| 03/11/2014 | 1,1300 | -3,42% | 1,1300 | 1,1300 | 1,1300 | 4.774 | ,00 |
| 31/10/2014 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 18 | ,00 |
| 30/10/2014 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 29/10/2014 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 119 | ,00 |
| 27/10/2014 | 1,1600 | 8,41% | 1,1600 | 1,1600 | 1,1600 | 12 | ,00 |
| 24/10/2014 | 1,0700 | -8,55% | 1,1700 | 1,1700 | 1,0700 | 78 | ,00 |
| 23/10/2014 | 1,1700 | 6,36% | 1,1700 | 1,1700 | 1,1700 | 12 | ,00 |
| 22/10/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 21/10/2014 | 1,1000 | -0,90% | 1,0700 | 1,1000 | 1,0300 | 2.086 | ,00 |
| 20/10/2014 | 1,1100 | -8,26% | 1,1700 | 1,1700 | 1,1100 | 2.496 | ,00 |
| 17/10/2014 | 1,2100 | -3,20% | 1,1300 | 1,2400 | 1,1300 | 2.983 | ,00 |
| 16/10/2014 | 1,2500 | 3,31% | 1,2500 | 1,2500 | 1,2500 | 36 | ,00 |
| 15/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 14/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 13/10/2014 | 1,2100 | 6,14% | 1,2400 | 1,2400 | 1,1000 | 269 | ,00 |
| 10/10/2014 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 09/10/2014 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 08/10/2014 | 1,1400 | -4,20% | 1,1800 | 1,1800 | 1,1400 | 6.696 | ,00 |
| 07/10/2014 | 1,1900 | -8,46% | 1,1700 | 1,2100 | 1,1700 | 7.012 | ,00 |
| 06/10/2014 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 03/10/2014 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 02/10/2014 | 1,3000 | 9,24% | 1,3000 | 1,3000 | 1,3000 | 14 | ,00 |
| 01/10/2014 | 1,1900 | -4,03% | 1,2500 | 1,2500 | 1,1800 | 1.194 | ,00 |
| 30/9/2014 | 1,2400 | 1,64% | 1,3000 | 1,3000 | 1,2400 | 323 | ,00 |
| 29/9/2014 | 1,2200 | -3,17% | 1,1700 | 1,2900 | 1,1700 | 1.472 | ,00 |
| 26/9/2014 | 1,2600 | -8,70% | 1,3300 | 1,3400 | 1,2600 | 3.306 | ,00 |
| 25/9/2014 | 1,3800 | -6,12% | 1,3900 | 1,3900 | 1,3800 | 3.342 | ,00 |
| 24/9/2014 | 1,4700 | 2,80% | 1,4700 | 1,4700 | 1,4700 | 119 | ,00 |
| 23/9/2014 | 1,4300 | 0,00% | 1,3800 | 1,4300 | 1,3800 | 1.253 | ,00 |
| 22/9/2014 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 60 | ,00 |
| 19/9/2014 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 18/9/2014 | 1,4300 | 1,42% | 1,4500 | 1,4500 | 1,4300 | 191 | ,00 |
| 17/9/2014 | 1,4100 | -0,70% | 1,4100 | 1,5100 | 1,4100 | 767 | ,00 |
| 16/9/2014 | 1,4200 | 0,00% | 1,5100 | 1,5100 | 1,4200 | 384 | ,00 |
| 15/9/2014 | 1,4200 | -5,96% | 1,4700 | 1,4700 | 1,4200 | 853 | ,00 |
| 12/9/2014 | 1,5100 | 4,14% | 1,4800 | 1,5100 | 1,4800 | 117 | ,00 |
| 11/9/2014 | 1,4500 | 0,69% | 1,5000 | 1,5000 | 1,4400 | 251 | ,00 |
| 10/9/2014 | 1,4400 | -2,70% | 1,3700 | 1,4500 | 1,3500 | 1.467 | ,00 |
| 09/9/2014 | 1,4800 | 0,68% | 1,4800 | 1,4800 | 1,4800 | 107 | ,00 |
| 08/9/2014 | 1,4700 | 2,80% | 1,4700 | 1,4700 | 1,4700 | 1.300 | ,00 |
| 05/9/2014 | 1,4300 | -0,69% | 1,4400 | 1,4800 | 1,3700 | 1.982 | ,00 |
| 04/9/2014 | 1,4400 | -6,49% | 1,5400 | 1,5400 | 1,4400 | 776 | ,00 |
| 03/9/2014 | 1,5400 | -0,65% | 1,5500 | 1,5500 | 1,5400 | 215 | ,00 |
| 02/9/2014 | 1,5500 | -1,90% | 1,5500 | 1,5500 | 1,5500 | 119 | ,00 |
| 01/9/2014 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 29/8/2014 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 28/8/2014 | 1,5800 | 6,04% | 1,4400 | 1,5800 | 1,4300 | 352 | ,00 |
| 27/8/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 26/8/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 119 | ,00 |
| 25/8/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 22/8/2014 | 1,4900 | -1,32% | 1,4900 | 1,4900 | 1,4900 | 477 | ,00 |
| 21/8/2014 | 1,5100 | -0,66% | 1,5800 | 1,5900 | 1,5100 | 75.167 | ,00 |
| 20/8/2014 | 1,5200 | 5,56% | 1,5200 | 1,5200 | 1,5200 | 179 | ,00 |
| 19/8/2014 | 1,4400 | -5,26% | 1,4400 | 1,4400 | 1,4400 | 298 | ,00 |
| 18/8/2014 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 14/8/2014 | 1,5200 | -8,43% | 1,5200 | 1,5200 | 1,5200 | 119 | ,00 |
| 13/8/2014 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 12/8/2014 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 11/8/2014 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 08/8/2014 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 07/8/2014 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 06/8/2014 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 05/8/2014 | 1,6600 | -0,60% | 1,6600 | 1,6600 | 1,6600 | 119 | ,00 |
| 04/8/2014 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 01/8/2014 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 31/7/2014 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 30/7/2014 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 29/7/2014 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 28/7/2014 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 25/7/2014 | 1,6700 | 5,70% | 1,6700 | 1,6700 | 1,6700 | 119 | ,00 |
| 24/7/2014 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 23/7/2014 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 22/7/2014 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 21/7/2014 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 18/7/2014 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 17/7/2014 | 1,5800 | -3,07% | 1,6700 | 1,6800 | 1,5800 | 2.822 | ,00 |
| 16/7/2014 | 1,6300 | 4,49% | 1,6300 | 1,6300 | 1,5800 | 3.301 | ,00 |
| 15/7/2014 | 1,5600 | 1,30% | 1,5300 | 1,5600 | 1,5200 | 776 | ,00 |
| 14/7/2014 | 1,5400 | 0,00% | 1,6800 | 1,6800 | 1,5400 | 3.390 | ,00 |
| 11/7/2014 | 1,5400 | -5,52% | 1,5400 | 1,5400 | 1,5400 | 155 | ,00 |
| 10/7/2014 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 09/7/2014 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 08/7/2014 | 1,6300 | 7,24% | 1,6300 | 1,6300 | 1,6300 | 2.647 | ,00 |
| 07/7/2014 | 1,5200 | -4,40% | 1,7000 | 1,7000 | 1,5200 | 2.526 | ,00 |
| 04/7/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 03/7/2014 | 1,5900 | -5,36% | 1,5900 | 1,6000 | 1,5900 | 621 | ,00 |
| 02/7/2014 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 01/7/2014 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 12 | ,00 |
| 30/6/2014 | 1,6800 | 3,07% | 1,6300 | 1,6800 | 1,6300 | 4.774 | ,00 |
| 27/6/2014 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 26/6/2014 | 1,6300 | -1,81% | 1,6800 | 1,6800 | 1,6300 | 1.432 | ,00 |
| 25/6/2014 | 1,6600 | 0,00% | 1,6600 | 1,6800 | 1,6500 | 18.619 | ,00 |
| 24/6/2014 | 1,6600 | 9,93% | 1,6600 | 1,6600 | 1,5100 | 5.937 | ,00 |
| 23/6/2014 | 1,5100 | -5,03% | 1,6800 | 1,6800 | 1,4400 | 2.979 | ,00 |
| 20/6/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 119 | ,00 |
| 19/6/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 18/6/2014 | 1,5900 | 0,00% | 1,5800 | 1,5900 | 1,5800 | 2.387 | ,00 |
| 17/6/2014 | 1,5900 | 0,00% | 1,5800 | 1,5900 | 1,5800 | 2.626 | ,00 |
| 16/6/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5800 | 2.447 | ,00 |
| 13/6/2014 | 1,5900 | -1,24% | 1,5900 | 1,5900 | 1,5900 | 3.342 | ,00 |
| 12/6/2014 | 1,6100 | 9,52% | 1,5200 | 1,6100 | 1,5200 | 3.581 | ,00 |
| 11/6/2014 | 1,4700 | 9,70% | 1,4600 | 1,4700 | 1,4600 | 800 | ,00 |
| 10/6/2014 | 1,3400 | -8,84% | 1,3800 | 1,3800 | 1,3200 | 1.396 | ,00 |
| 06/6/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 05/6/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 465 | ,00 |
| 04/6/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 29 | ,00 |
| 03/6/2014 | 1,4700 | 2,80% | 1,4700 | 1,4700 | 1,4700 | 352 | ,00 |
| 02/6/2014 | 1,4300 | 0,70% | 1,4100 | 1,4300 | 1,4100 | 513 | ,00 |
| 30/5/2014 | 1,4200 | 4,41% | 1,3700 | 1,4200 | 1,3200 | 1.110 | ,00 |
| 29/5/2014 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 2.002 | ,00 |
| 28/5/2014 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 27/5/2014 | 1,3600 | -3,55% | 1,3200 | 1,3800 | 1,3200 | 365 | ,00 |
| 26/5/2014 | 1,4100 | -0,70% | 1,4100 | 1,4100 | 1,4100 | 2.061 | ,00 |
| 23/5/2014 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 60 | ,00 |
| 22/5/2014 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 60 | ,00 |
| 21/5/2014 | 1,4200 | 4,41% | 1,3700 | 1,4200 | 1,3600 | 477 | ,00 |
| 20/5/2014 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3600 | 1.074 | ,00 |
| 19/5/2014 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 16/5/2014 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 15/5/2014 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 14/5/2014 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 13/5/2014 | 1,3500 | -2,17% | 1,3800 | 1,3800 | 1,3500 | 824 | ,00 |
| 12/5/2014 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 09/5/2014 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 08/5/2014 | 1,3800 | 0,73% | 1,3800 | 1,3800 | 1,3800 | 358 | ,00 |
| 07/5/2014 | 1,3700 | 0,00% | 1,4100 | 1,4100 | 1,3700 | 483 | ,00 |
| 06/5/2014 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 05/5/2014 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 02/5/2014 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 30/4/2014 | 1,3700 | -9,27% | 1,5100 | 1,5100 | 1,3700 | 298 | ,00 |
| 29/4/2014 | 1,5100 | 0,00% | 1,5000 | 1,5100 | 1,3800 | 1.564 | ,00 |
| 28/4/2014 | 1,5100 | 2,72% | 1,4700 | 1,5100 | 1,4700 | 334 | ,00 |
| 25/4/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 70 | ,00 |
| 24/4/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 23/4/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 22/4/2014 | 1,4700 | -4,55% | 1,4700 | 1,4700 | 1,4700 | 12 | ,00 |
| 17/4/2014 | 1,5400 | 4,05% | 1,5400 | 1,5500 | 1,3900 | 715 | ,00 |
| 16/4/2014 | 1,4800 | 4,23% | 1,4200 | 1,4800 | 1,4200 | 386 | ,00 |
| 15/4/2014 | 1,4200 | 0,00% | 1,4300 | 1,4300 | 1,4200 | 716 | ,00 |
| 14/4/2014 | 1,4200 | -3,40% | 1,4700 | 1,4700 | 1,4200 | 2.873 | ,00 |
| 11/4/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 597 | ,00 |
| 10/4/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 477 | ,00 |
| 09/4/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 597 | ,00 |
| 08/4/2014 | 1,4700 | -1,34% | 1,4900 | 1,4900 | 1,4700 | 1.780 | ,00 |
| 07/4/2014 | 1,4900 | -1,32% | 1,5100 | 1,5100 | 1,4900 | 1.552 | ,00 |
| 04/4/2014 | 1,5100 | -4,43% | 1,5100 | 1,5100 | 1,5100 | 239 | ,00 |
| 03/4/2014 | 1,5800 | 1,94% | 1,5100 | 1,5800 | 1,4700 | 2.031 | ,00 |
| 02/4/2014 | 1,5500 | 4,03% | 1,4900 | 1,5500 | 1,4900 | 4.185 | ,00 |
| 01/4/2014 | 1,4900 | 8,76% | 1,3800 | 1,5000 | 1,3800 | 5.141 | ,00 |
| 31/3/2014 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 28/3/2014 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 358 | ,00 |
| 27/3/2014 | 1,3700 | 0,74% | 1,3700 | 1,3700 | 1,3700 | 955 | ,00 |
| 26/3/2014 | 1,3600 | -1,45% | 1,2900 | 1,3700 | 1,2900 | 870 | ,00 |
| 24/3/2014 | 1,3800 | 2,99% | 1,3800 | 1,3800 | 1,3800 | 358 | ,00 |
| 21/3/2014 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 609 | ,00 |
| 20/3/2014 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 19/3/2014 | 1,3400 | -1,47% | 1,3600 | 1,3600 | 1,3400 | 477 | ,00 |
| 18/3/2014 | 1,3600 | -4,90% | 1,4700 | 1,4700 | 1,3400 | 6.636 | ,00 |
| 17/3/2014 | 1,4300 | -2,05% | 1,4700 | 1,4700 | 1,4300 | 955 | ,00 |
| 14/3/2014 | 1,4600 | -3,95% | 1,4900 | 1,4900 | 1,4500 | 1.300 | ,00 |
| 13/3/2014 | 1,5200 | -2,56% | 1,5600 | 1,5600 | 1,5100 | 3.091 | ,00 |
| 12/3/2014 | 1,5600 | -1,27% | 1,5500 | 1,5600 | 1,5500 | 943 | ,00 |
| 11/3/2014 | 1,5800 | 1,28% | 1,5600 | 1,5800 | 1,5500 | 857 | ,00 |
| 10/3/2014 | 1,5600 | 3,31% | 1,5100 | 1,5900 | 1,5100 | 3.050 | ,00 |
| 07/3/2014 | 1,5100 | 2,03% | 1,5100 | 1,5100 | 1,5100 | 1.253 | ,00 |
| 06/3/2014 | 1,4800 | -1,99% | 1,4700 | 1,5100 | 1,4700 | 2.017 | ,00 |
| 05/3/2014 | 1,5100 | 7,86% | 1,4700 | 1,5100 | 1,4700 | 2.196 | ,00 |
| 04/3/2014 | 1,4000 | 2,19% | 1,3400 | 1,4200 | 1,3400 | 3.139 | ,00 |
| 28/2/2014 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 27/2/2014 | 1,3700 | -6,80% | 1,4700 | 1,4700 | 1,3700 | 942 | ,00 |
| 26/2/2014 | 1,4700 | 0,68% | 1,4700 | 1,4700 | 1,4700 | 477 | ,00 |
| 25/2/2014 | 1,4600 | 2,82% | 1,4600 | 1,4600 | 1,4600 | 751 | ,00 |
| 24/2/2014 | 1,4200 | 5,19% | 1,4700 | 1,4700 | 1,4200 | 597 | ,00 |
| 21/2/2014 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 20/2/2014 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 19/2/2014 | 1,3500 | -6,90% | 1,3500 | 1,3500 | 1,3500 | 202 | ,00 |
| 18/2/2014 | 1,4500 | -1,36% | 1,4500 | 1,4500 | 1,4500 | 239 | ,00 |
| 17/2/2014 | 1,4700 | 1,38% | 1,4500 | 1,4700 | 1,4500 | 370 | ,00 |
| 14/2/2014 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 519 | ,00 |
| 13/2/2014 | 1,4500 | 0,00% | 1,4600 | 1,4700 | 1,4500 | 1.373 | ,00 |
| 12/2/2014 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 979 | ,00 |
| 11/2/2014 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 979 | ,00 |
| 10/2/2014 | 1,4500 | 1,40% | 1,4500 | 1,4600 | 1,4300 | 30.400 | ,00 |
| 07/2/2014 | 1,4300 | 7,52% | 1,3300 | 1,4300 | 1,3200 | 3.998 | ,00 |
| 06/2/2014 | 1,3300 | 0,00% | 1,2900 | 1,3300 | 1,2700 | 2.056 | ,00 |
| 05/2/2014 | 1,3300 | 0,00% | 1,2700 | 1,3300 | 1,2700 | 1.479 | ,00 |
| 04/2/2014 | 1,3300 | 5,56% | 1,2600 | 1,3300 | 1,2600 | 13.020 | ,00 |
| 03/2/2014 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2500 | 15.667 | ,00 |
| 31/1/2014 | 1,2600 | -1,56% | 1,2700 | 1,2700 | 1,2600 | 239 | ,00 |
| 30/1/2014 | 1,2800 | -0,78% | 1,2800 | 1,2800 | 1,2800 | 239 | ,00 |
| 29/1/2014 | 1,2900 | 0,78% | 1,2600 | 1,2900 | 1,2600 | 454 | ,00 |
| 28/1/2014 | 1,2800 | 9,40% | 1,2800 | 1,2800 | 1,2800 | 364 | ,00 |
| 27/1/2014 | 1,1700 | 0,00% | 1,1900 | 1,1900 | 1,1700 | 1.552 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 43.775 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 45.460 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 73.318 |
| ΚΥΡΙΟ | 2,3400 | 3,08 % | 0,0700 | 16.398 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 29.105 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1870 | 1,56 % | 0,0490 | 10.040.265 |
| ΠΕΙΡ | 6,8000 | -0,41 % | -0,0280 | 6.936.699 |
| ΑΛΦΑ | 3,4800 | -0,14 % | -0,0050 | 6.080.970 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 5.534.803 |
| ΕΤΕ | 11,9200 | -0,33 % | -0,0400 | 4.822.399 |
| ΟΠΑΠ | 18,9600 | 0,32 % | 0,0600 | 4.444.019 |
| ΓΕΚΤΕΡΝΑ | 22,4800 | 1,90 % | 0,4200 | 4.052.158 |
| MTLN | 51,3000 | -0,48 % | -0,2500 | 3.490.765 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.269.596 |
| ΜΠΕΛΑ | 32,1200 | 0,56 % | 0,1800 | 2.471.166 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1870 | 1,56 % | 3.143.057 | 10,04εκ. |
| ΑΛΦΑ | 3,4800 | -0,14 % | 1.746.622 | 6,08εκ. |
| ΠΕΙΡ | 6,8000 | -0,41 % | 1.013.884 | 6,94εκ. |
| AKTR | 7,7000 | -1,03 % | 714.659 | 5,53εκ. |
| BOCHGR | 7,4800 | 0,27 % | 435.181 | 3,27εκ. |
| ΦΒΜΕΖΖ | 0,0635 | 1,28 % | 403.513 | 25.432 |
| ΕΤΕ | 11,9200 | -0,33 % | 402.224 | 4,82εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4105 | -2,26 % | 385.350 | 159,6χιλ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 328.835 | 401,8χιλ. |
| CREDIA | 1,4520 | 2,11 % | 277.579 | 404,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3650 | -1,80 % | 12.412 | 0,41 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.318 | 0,37 % |
| AKTR | 7,7000 | -1,03 % | 714.659 | 0,35 % |
| ΦΡΛΚ | 4,4650 | -3,67 % | 120.999 | 0,24 % |
| ΚΥΡΙΟ | 2,3400 | 3,08 % | 16.398 | 0,22 % |
| EIS | 1,2800 | -0,93 % | 29.459 | 0,19 % |
| ΠΡΔ | 0,6000 | 5,26 % | 43.775 | 0,18 % |
| ΓΕΚΤΕΡΝΑ | 22,4800 | 1,90 % | 180.306 | 0,17 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 103.814 | 0,17 % |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 45.460 | 0,17 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 43.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.318 | 7,73 % |
| ΠΡΟΦ | 7,1600 | 1,70 % | 18.304 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,3500 | -4,26 % | 15 | 4,96 % |
| ΦΡΛΚ | 4,4650 | -3,67 % | 120.999 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 8.340 | 4,56 % |
| ΝΑΥΠ | 1,2050 | -1,23 % | 8.215 | 4,10 % |
| ΔΟΜΙΚ | 2,2900 | -0,43 % | 23.587 | 3,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|