| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΙΝΤΡΑΛΟΤ Α.Ε. (ΙΝΛΟΤ)
1,2240 €
0,0140 (1,16%)
- Άνοιγμα 1,2180
- Υψηλό 1,2280
- Χαμηλό 1,2100
- Όγκος 3.218.549
- Τζίρος 3.923.128 €
- Πράξεις 403
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/9/2014 | 1,6800 | -1,75% | 1,7300 | 1,7300 | 1,6600 | 234.556 | ,00 |
| 24/9/2014 | 1,7100 | 2,40% | 1,6400 | 1,7200 | 1,6400 | 197.766 | ,00 |
| 23/9/2014 | 1,6700 | -1,18% | 1,6800 | 1,6800 | 1,6500 | 213.762 | ,00 |
| 22/9/2014 | 1,6900 | -3,43% | 1,7400 | 1,7400 | 1,6800 | 51.789 | ,00 |
| 19/9/2014 | 1,7500 | 4,17% | 1,6800 | 1,7500 | 1,6300 | 202.003 | ,00 |
| 18/9/2014 | 1,6800 | -1,18% | 1,7200 | 1,7300 | 1,6600 | 89.964 | ,00 |
| 17/9/2014 | 1,7000 | 0,00% | 1,6900 | 1,7400 | 1,6600 | 156.083 | ,00 |
| 16/9/2014 | 1,7000 | -3,41% | 1,7400 | 1,7400 | 1,6600 | 248.945 | ,00 |
| 15/9/2014 | 1,7600 | -2,22% | 1,7700 | 1,7900 | 1,7500 | 77.093 | ,00 |
| 12/9/2014 | 1,8000 | 1,12% | 1,7800 | 1,8000 | 1,7500 | 75.012 | ,00 |
| 11/9/2014 | 1,7800 | 0,00% | 1,8000 | 1,8000 | 1,7700 | 45.619 | ,00 |
| 10/9/2014 | 1,7800 | 0,00% | 1,7700 | 1,8000 | 1,7700 | 139.522 | ,00 |
| 09/9/2014 | 1,7800 | -1,66% | 1,8100 | 1,8200 | 1,7800 | 74.314 | ,00 |
| 08/9/2014 | 1,8100 | 0,00% | 1,8000 | 1,8200 | 1,7900 | 37.773 | ,00 |
| 05/9/2014 | 1,8100 | 2,26% | 1,8000 | 1,8200 | 1,7800 | 84.900 | ,00 |
| 04/9/2014 | 1,7700 | -1,67% | 1,7800 | 1,8000 | 1,7400 | 104.207 | ,00 |
| 03/9/2014 | 1,8000 | 1,12% | 1,7900 | 1,8300 | 1,7600 | 53.278 | ,00 |
| 02/9/2014 | 1,7800 | 0,00% | 1,8000 | 1,8300 | 1,7800 | 25.854 | ,00 |
| 01/9/2014 | 1,7800 | 0,56% | 1,7700 | 1,7900 | 1,7500 | 23.968 | ,00 |
| 29/8/2014 | 1,7700 | -4,84% | 1,8300 | 1,8500 | 1,7700 | 84.934 | ,00 |
| 28/8/2014 | 1,8600 | 0,54% | 1,8300 | 1,8700 | 1,8100 | 175.237 | ,00 |
| 27/8/2014 | 1,8500 | 0,00% | 1,8800 | 1,8900 | 1,8400 | 49.441 | ,00 |
| 26/8/2014 | 1,8500 | 1,65% | 1,8700 | 1,8800 | 1,8500 | 123.690 | ,00 |
| 25/8/2014 | 1,8200 | -1,62% | 1,8500 | 1,8800 | 1,8200 | 115.322 | ,00 |
| 22/8/2014 | 1,8500 | 1,65% | 1,8400 | 1,8700 | 1,7900 | 153.941 | ,00 |
| 21/8/2014 | 1,8200 | 3,41% | 1,7600 | 1,8200 | 1,7600 | 126.031 | ,00 |
| 20/8/2014 | 1,7600 | 0,57% | 1,7500 | 1,7800 | 1,7500 | 80.980 | ,00 |
| 19/8/2014 | 1,7500 | 2,94% | 1,7300 | 1,7500 | 1,6900 | 99.326 | ,00 |
| 18/8/2014 | 1,7000 | -3,41% | 1,7400 | 1,7700 | 1,7000 | 90.256 | ,00 |
| 14/8/2014 | 1,7600 | -1,12% | 1,7600 | 1,7800 | 1,7200 | 155.178 | ,00 |
| 13/8/2014 | 1,7800 | 4,71% | 1,7300 | 1,7800 | 1,7000 | 131.876 | ,00 |
| 12/8/2014 | 1,7000 | 0,00% | 1,6800 | 1,7400 | 1,6800 | 147.489 | ,00 |
| 11/8/2014 | 1,7000 | 2,41% | 1,7100 | 1,7300 | 1,6700 | 178.337 | ,00 |
| 08/8/2014 | 1,6600 | -1,19% | 1,7100 | 1,7400 | 1,6300 | 114.856 | ,00 |
| 07/8/2014 | 1,6800 | -2,33% | 1,7500 | 1,7500 | 1,6500 | 145.649 | ,00 |
| 06/8/2014 | 1,7200 | -1,15% | 1,7200 | 1,7400 | 1,6600 | 118.699 | ,00 |
| 05/8/2014 | 1,7400 | -1,14% | 1,7600 | 1,8100 | 1,7400 | 147.029 | ,00 |
| 04/8/2014 | 1,7600 | -3,83% | 1,8300 | 1,8600 | 1,7600 | 139.065 | ,00 |
| 01/8/2014 | 1,8300 | -1,08% | 1,8300 | 1,8700 | 1,8200 | 78.042 | ,00 |
| 31/7/2014 | 1,8500 | -2,63% | 1,9200 | 1,9200 | 1,8400 | 118.563 | ,00 |
| 30/7/2014 | 1,9000 | -1,04% | 1,8800 | 1,9200 | 1,8700 | 88.591 | ,00 |
| 29/7/2014 | 1,9200 | 0,00% | 1,9200 | 1,9400 | 1,8800 | 131.400 | ,00 |
| 28/7/2014 | 1,9200 | 2,67% | 1,9100 | 1,9400 | 1,9000 | 66.960 | ,00 |
| 25/7/2014 | 1,8700 | 1,08% | 1,8700 | 1,9300 | 1,8600 | 259.974 | ,00 |
| 24/7/2014 | 1,8500 | 0,54% | 1,8400 | 1,8600 | 1,8200 | 268.715 | ,00 |
| 23/7/2014 | 1,8400 | -0,54% | 1,8700 | 1,9000 | 1,8400 | 226.897 | ,00 |
| 22/7/2014 | 1,8500 | 0,00% | 1,8300 | 1,8900 | 1,8300 | 222.299 | ,00 |
| 21/7/2014 | 1,8500 | -1,07% | 1,8600 | 1,8900 | 1,8200 | 90.655 | ,00 |
| 18/7/2014 | 1,8700 | -1,06% | 1,8600 | 1,9000 | 1,8500 | 147.283 | ,00 |
| 17/7/2014 | 1,8900 | -2,58% | 1,9700 | 1,9700 | 1,8900 | 99.704 | ,00 |
| 16/7/2014 | 1,9400 | -3,00% | 1,9800 | 1,9900 | 1,9300 | 108.834 | ,00 |
| 15/7/2014 | 2,0000 | 4,71% | 1,9100 | 2,0000 | 1,9000 | 116.031 | ,00 |
| 14/7/2014 | 1,9100 | 1,06% | 1,8600 | 1,9200 | 1,8600 | 36.782 | ,00 |
| 11/7/2014 | 1,8900 | 0,00% | 1,8900 | 1,9300 | 1,8700 | 257.267 | ,00 |
| 10/7/2014 | 1,8900 | 1,07% | 1,9200 | 1,9200 | 1,8500 | 167.424 | ,00 |
| 09/7/2014 | 1,8700 | -2,60% | 1,9200 | 1,9400 | 1,8600 | 343.663 | ,00 |
| 08/7/2014 | 1,9200 | -4,00% | 1,9900 | 1,9900 | 1,9000 | 250.632 | ,00 |
| 07/7/2014 | 2,0000 | 1,01% | 1,9800 | 2,0000 | 1,9700 | 134.765 | ,00 |
| 04/7/2014 | 1,9800 | -0,50% | 2,0000 | 2,0100 | 1,9700 | 85.573 | ,00 |
| 03/7/2014 | 1,9900 | -1,97% | 2,0300 | 2,0600 | 1,9800 | 232.137 | ,00 |
| 02/7/2014 | 2,0300 | 1,00% | 2,0400 | 2,0600 | 2,0100 | 158.688 | ,00 |
| 01/7/2014 | 2,0100 | -0,50% | 2,0100 | 2,0800 | 2,0100 | 255.429 | ,00 |
| 30/6/2014 | 2,0200 | -1,46% | 2,0500 | 2,0500 | 2,0200 | 91.957 | ,00 |
| 27/6/2014 | 2,0500 | 0,00% | 2,0300 | 2,0600 | 2,0100 | 118.657 | ,00 |
| 26/6/2014 | 2,0500 | 0,49% | 2,0800 | 2,0800 | 2,0400 | 38.296 | ,00 |
| 25/6/2014 | 2,0400 | -1,45% | 2,0900 | 2,0900 | 2,0400 | 78.055 | ,00 |
| 24/6/2014 | 2,0700 | -0,48% | 2,1000 | 2,1000 | 2,0600 | 35.661 | ,00 |
| 23/6/2014 | 2,0800 | 0,48% | 2,0900 | 2,1000 | 2,0700 | 64.275 | ,00 |
| 20/6/2014 | 2,0700 | -2,36% | 2,1200 | 2,1200 | 2,0700 | 125.212 | ,00 |
| 19/6/2014 | 2,1200 | 1,92% | 2,1000 | 2,1300 | 2,0800 | 82.312 | ,00 |
| 18/6/2014 | 2,0800 | 0,00% | 2,0700 | 2,1100 | 2,0400 | 123.275 | ,00 |
| 17/6/2014 | 2,0800 | -0,95% | 2,1000 | 2,1100 | 2,0700 | 101.422 | ,00 |
| 16/6/2014 | 2,1000 | 0,00% | 2,0700 | 2,1200 | 2,0700 | 117.122 | ,00 |
| 13/6/2014 | 2,1000 | 0,00% | 2,1300 | 2,1400 | 2,0700 | 129.796 | ,00 |
| 12/6/2014 | 2,1000 | 2,44% | 2,0500 | 2,1300 | 2,0500 | 153.978 | ,00 |
| 11/6/2014 | 2,0500 | -2,84% | 2,1100 | 2,1100 | 2,0500 | 123.772 | ,00 |
| 10/6/2014 | 2,1100 | -0,47% | 2,1200 | 2,1500 | 2,1100 | 82.643 | ,00 |
| 06/6/2014 | 2,1200 | -1,85% | 2,1700 | 2,1700 | 2,1100 | 89.410 | ,00 |
| 05/6/2014 | 2,1600 | 0,93% | 2,1300 | 2,1700 | 2,1300 | 109.692 | ,00 |
| 04/6/2014 | 2,1400 | 2,88% | 2,1000 | 2,1400 | 2,0700 | 107.313 | ,00 |
| 03/6/2014 | 2,0800 | -1,42% | 2,0900 | 2,1300 | 2,0700 | 83.867 | ,00 |
| 02/6/2014 | 2,1100 | 0,96% | 2,0600 | 2,1400 | 2,0600 | 103.785 | ,00 |
| 30/5/2014 | 2,0900 | 1,95% | 2,0500 | 2,0900 | 2,0200 | 215.934 | ,00 |
| 29/5/2014 | 2,0500 | 1,49% | 2,0000 | 2,0700 | 1,9900 | 359.763 | ,00 |
| 28/5/2014 | 2,0200 | -0,98% | 2,0200 | 2,0600 | 1,9900 | 274.182 | ,00 |
| 27/5/2014 | 2,0400 | 0,99% | 2,0400 | 2,0500 | 2,0000 | 166.390 | ,00 |
| 26/5/2014 | 2,0200 | 1,51% | 1,9700 | 2,0400 | 1,9700 | 140.449 | ,00 |
| 23/5/2014 | 1,9900 | -0,50% | 1,9800 | 2,0000 | 1,9400 | 315.924 | ,00 |
| 22/5/2014 | 2,0000 | 3,09% | 1,9600 | 2,0100 | 1,9300 | 483.991 | ,00 |
| 21/5/2014 | 1,9400 | -1,02% | 2,0100 | 2,0100 | 1,9300 | 73.710 | ,00 |
| 20/5/2014 | 1,9600 | 5,95% | 1,8500 | 1,9800 | 1,8500 | 452.776 | ,00 |
| 19/5/2014 | 1,8500 | -2,63% | 1,9000 | 1,9700 | 1,8100 | 344.972 | ,00 |
| 16/5/2014 | 1,9000 | -1,55% | 1,9600 | 1,9600 | 1,8600 | 455.229 | ,00 |
| 15/5/2014 | 1,9300 | -3,02% | 1,9800 | 2,0200 | 1,9300 | 677.413 | ,00 |
| 14/5/2014 | 1,9900 | 1,02% | 1,9700 | 2,0300 | 1,9700 | 318.704 | ,00 |
| 13/5/2014 | 1,9700 | 0,51% | 1,9600 | 2,0200 | 1,9600 | 227.647 | ,00 |
| 12/5/2014 | 1,9600 | -0,51% | 1,9700 | 2,0100 | 1,9600 | 568.312 | ,00 |
| 09/5/2014 | 1,9700 | -4,37% | 2,0300 | 2,0700 | 1,9700 | 224.561 | ,00 |
| 08/5/2014 | 2,0600 | -0,48% | 2,0900 | 2,1100 | 2,0300 | 51.145 | ,00 |
| 07/5/2014 | 2,0700 | 0,98% | 2,0600 | 2,0800 | 2,0500 | 76.055 | ,00 |
| 06/5/2014 | 2,0500 | -1,91% | 2,0800 | 2,0900 | 2,0400 | 320.572 | ,00 |
| 05/5/2014 | 2,0900 | -2,79% | 2,1400 | 2,1400 | 2,0800 | 124.478 | ,00 |
| 02/5/2014 | 2,1500 | 2,87% | 2,0900 | 2,1800 | 2,0900 | 445.436 | ,00 |
| 30/4/2014 | 2,0900 | 0,97% | 2,1000 | 2,1100 | 2,0700 | 169.597 | ,00 |
| 29/4/2014 | 2,0700 | -1,43% | 2,1200 | 2,1400 | 2,0600 | 425.147 | ,00 |
| 28/4/2014 | 2,1000 | -2,33% | 2,1000 | 2,1200 | 2,0700 | 212.226 | ,00 |
| 25/4/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1000 | 109.651 | ,00 |
| 24/4/2014 | 2,1500 | 2,38% | 2,1000 | 2,1500 | 2,0700 | 122.393 | ,00 |
| 23/4/2014 | 2,1000 | -3,67% | 2,1500 | 2,1900 | 2,0900 | 234.971 | ,00 |
| 22/4/2014 | 2,1800 | 1,40% | 2,1700 | 2,1900 | 2,1500 | 94.667 | ,00 |
| 17/4/2014 | 2,1500 | -0,46% | 2,1700 | 2,2000 | 2,1500 | 208.096 | ,00 |
| 16/4/2014 | 2,1600 | 7,46% | 2,0100 | 2,1600 | 2,0100 | 317.313 | ,00 |
| 15/4/2014 | 2,0100 | -2,43% | 2,0600 | 2,1200 | 2,0100 | 288.023 | ,00 |
| 14/4/2014 | 2,0600 | -4,63% | 2,1600 | 2,1800 | 2,0600 | 235.343 | ,00 |
| 11/4/2014 | 2,1600 | -3,14% | 2,2000 | 2,2400 | 2,1200 | 268.846 | ,00 |
| 10/4/2014 | 2,2300 | -0,45% | 2,2700 | 2,2800 | 2,2000 | 231.101 | ,00 |
| 09/4/2014 | 2,2400 | 0,45% | 2,2500 | 2,2700 | 2,2300 | 150.024 | ,00 |
| 08/4/2014 | 2,2300 | 0,45% | 2,2200 | 2,2600 | 2,2000 | 106.207 | ,00 |
| 07/4/2014 | 2,2200 | -1,33% | 2,2800 | 2,3100 | 2,2100 | 216.339 | ,00 |
| 04/4/2014 | 2,2500 | -3,85% | 2,3400 | 2,3600 | 2,2500 | 608.311 | ,00 |
| 03/4/2014 | 2,3400 | 0,00% | 2,3400 | 2,3800 | 2,3000 | 500.438 | ,00 |
| 02/4/2014 | 2,3400 | 0,86% | 2,3200 | 2,3600 | 2,3200 | 342.710 | ,00 |
| 01/4/2014 | 2,3200 | 0,43% | 2,3000 | 2,3300 | 2,2900 | 605.522 | ,00 |
| 31/3/2014 | 2,3100 | 0,43% | 2,3000 | 2,3100 | 2,2500 | 291.948 | ,00 |
| 28/3/2014 | 2,3000 | 2,22% | 2,2600 | 2,3000 | 2,2400 | 215.096 | ,00 |
| 27/3/2014 | 2,2500 | -2,17% | 2,2600 | 2,2600 | 2,2000 | 339.745 | ,00 |
| 26/3/2014 | 2,3000 | 2,22% | 2,2500 | 2,3100 | 2,2500 | 129.702 | ,00 |
| 24/3/2014 | 2,2500 | 0,45% | 2,2500 | 2,3200 | 2,2400 | 247.376 | ,00 |
| 21/3/2014 | 2,2400 | -6,67% | 2,3800 | 2,4100 | 2,2400 | 556.321 | ,00 |
| 20/3/2014 | 2,4000 | 1,69% | 2,3300 | 2,4100 | 2,3100 | 199.245 | ,00 |
| 19/3/2014 | 2,3600 | -0,42% | 2,3800 | 2,4300 | 2,3200 | 386.854 | ,00 |
| 18/3/2014 | 2,3700 | -2,87% | 2,4400 | 2,4500 | 2,3600 | 457.984 | ,00 |
| 17/3/2014 | 2,4400 | 4,27% | 2,3700 | 2,4400 | 2,3500 | 236.081 | ,00 |
| 14/3/2014 | 2,3400 | -3,70% | 2,3900 | 2,4100 | 2,3300 | 265.072 | ,00 |
| 13/3/2014 | 2,4300 | -1,62% | 2,4600 | 2,5100 | 2,4100 | 614.336 | ,00 |
| 12/3/2014 | 2,4700 | 4,22% | 2,3700 | 2,4900 | 2,3600 | 595.391 | ,00 |
| 11/3/2014 | 2,3700 | 0,85% | 2,3500 | 2,3900 | 2,2900 | 201.466 | ,00 |
| 10/3/2014 | 2,3500 | 0,00% | 2,3500 | 2,3800 | 2,3200 | 257.555 | ,00 |
| 07/3/2014 | 2,3500 | 2,17% | 2,2800 | 2,3700 | 2,2500 | 365.559 | ,00 |
| 06/3/2014 | 2,3000 | 2,22% | 2,2400 | 2,3700 | 2,2300 | 683.864 | ,00 |
| 05/3/2014 | 2,2500 | 2,27% | 2,2200 | 2,2800 | 2,2000 | 408.036 | ,00 |
| 04/3/2014 | 2,2000 | 2,33% | 2,1000 | 2,2400 | 2,0900 | 604.510 | ,00 |
| 28/2/2014 | 2,1500 | -0,46% | 2,1600 | 2,2100 | 2,1400 | 534.456 | ,00 |
| 27/2/2014 | 2,1600 | -0,46% | 2,1600 | 2,1600 | 2,1200 | 163.054 | ,00 |
| 26/2/2014 | 2,1700 | 2,36% | 2,1200 | 2,1900 | 2,1200 | 334.369 | ,00 |
| 25/2/2014 | 2,1200 | 1,92% | 2,0800 | 2,1400 | 2,0800 | 136.356 | ,00 |
| 24/2/2014 | 2,0800 | -0,48% | 2,0900 | 2,1300 | 2,0800 | 185.953 | ,00 |
| 21/2/2014 | 2,0900 | -0,48% | 2,1200 | 2,1400 | 2,0900 | 239.394 | ,00 |
| 20/2/2014 | 2,1000 | -1,41% | 2,1000 | 2,1300 | 2,0600 | 503.369 | ,00 |
| 19/2/2014 | 2,1300 | -2,29% | 2,1900 | 2,2100 | 2,1300 | 277.089 | ,00 |
| 18/2/2014 | 2,1800 | 2,83% | 2,1200 | 2,2300 | 2,1200 | 514.977 | ,00 |
| 17/2/2014 | 2,1200 | 0,95% | 2,0800 | 2,1300 | 2,0700 | 162.701 | ,00 |
| 14/2/2014 | 2,1000 | 0,00% | 2,1000 | 2,1400 | 2,0800 | 97.110 | ,00 |
| 13/2/2014 | 2,1000 | 0,00% | 2,1100 | 2,1300 | 2,0700 | 152.278 | ,00 |
| 12/2/2014 | 2,1000 | 1,94% | 2,0700 | 2,1500 | 2,0700 | 469.267 | ,00 |
| 11/2/2014 | 2,0600 | 0,00% | 2,0800 | 2,0900 | 2,0300 | 126.417 | ,00 |
| 10/2/2014 | 2,0600 | 0,00% | 2,0600 | 2,1000 | 2,0300 | 187.418 | ,00 |
| 07/2/2014 | 2,0600 | -0,96% | 2,1000 | 2,1400 | 2,0500 | 289.570 | ,00 |
| 06/2/2014 | 2,0800 | -1,42% | 2,1100 | 2,1600 | 2,0600 | 347.561 | ,00 |
| 05/2/2014 | 2,1100 | 3,43% | 2,0700 | 2,1300 | 2,0500 | 371.768 | ,00 |
| 04/2/2014 | 2,0400 | 0,00% | 2,0000 | 2,0700 | 2,0000 | 124.416 | ,00 |
| 03/2/2014 | 2,0400 | 4,62% | 1,9800 | 2,0600 | 1,9600 | 246.532 | ,00 |
| 31/1/2014 | 1,9500 | 0,00% | 1,9700 | 1,9800 | 1,9100 | 127.172 | ,00 |
| 30/1/2014 | 1,9500 | 1,56% | 1,9400 | 2,0000 | 1,9000 | 131.926 | ,00 |
| 29/1/2014 | 1,9200 | 1,05% | 1,9600 | 1,9700 | 1,8600 | 295.312 | ,00 |
| 28/1/2014 | 1,9000 | -3,06% | 1,9900 | 1,9900 | 1,8800 | 213.465 | ,00 |
| 27/1/2014 | 1,9600 | -0,51% | 1,9600 | 2,0000 | 1,9300 | 177.776 | ,00 |
| 24/1/2014 | 1,9700 | -7,08% | 2,1100 | 2,1100 | 1,9700 | 365.431 | ,00 |
| 23/1/2014 | 2,1200 | -0,47% | 2,1300 | 2,1300 | 2,0600 | 222.788 | ,00 |
| 22/1/2014 | 2,1300 | -0,93% | 2,1600 | 2,1800 | 2,1100 | 556.202 | ,00 |
| 21/1/2014 | 2,1500 | 0,47% | 2,1400 | 2,2200 | 2,1300 | 1.150.330 | ,00 |
| 20/1/2014 | 2,1400 | -2,73% | 2,2100 | 2,2200 | 2,0700 | 627.428 | ,00 |
| 17/1/2014 | 2,2000 | 3,77% | 2,1100 | 2,2400 | 2,1100 | 914.628 | ,00 |
| 16/1/2014 | 2,1200 | 0,95% | 2,0900 | 2,1400 | 2,0700 | 311.513 | ,00 |
| 15/1/2014 | 2,1000 | 2,44% | 2,0500 | 2,1200 | 2,0500 | 321.427 | ,00 |
| 14/1/2014 | 2,0500 | -1,44% | 2,0600 | 2,0800 | 2,0100 | 449.381 | ,00 |
| 13/1/2014 | 2,0800 | -2,80% | 2,1200 | 2,1300 | 2,0800 | 490.356 | ,00 |
| 10/1/2014 | 2,1400 | 1,42% | 2,1100 | 2,1600 | 2,1000 | 445.566 | ,00 |
| 09/1/2014 | 2,1100 | 0,48% | 2,1200 | 2,1400 | 2,0700 | 664.858 | ,00 |
| 08/1/2014 | 2,1000 | 3,45% | 2,0500 | 2,1200 | 2,0500 | 998.991 | ,00 |
| 07/1/2014 | 2,0300 | 3,57% | 1,9800 | 2,0400 | 1,9500 | 273.924 | ,00 |
| 03/1/2014 | 1,9600 | 0,51% | 1,9400 | 1,9800 | 1,9200 | 180.550 | ,00 |
| 02/1/2014 | 1,9500 | 5,98% | 1,8400 | 1,9500 | 1,8400 | 188.088 | ,00 |
| 31/12/2013 | 1,8400 | 0,00% | 1,8400 | 1,8700 | 1,8200 | 165.814 | ,00 |
| 30/12/2013 | 1,8400 | -0,54% | 1,8800 | 1,8800 | 1,8400 | 204.929 | ,00 |
| 27/12/2013 | 1,8500 | 3,35% | 1,8200 | 1,8800 | 1,7900 | 319.504 | ,00 |
| 23/12/2013 | 1,7900 | -1,65% | 1,7800 | 1,8100 | 1,7100 | 505.248 | ,00 |
| 20/12/2013 | 1,8200 | -1,09% | 1,8900 | 1,8900 | 1,7700 | 616.976 | ,00 |
| 19/12/2013 | 1,8400 | -0,54% | 1,8600 | 1,8900 | 1,8300 | 116.021 | ,00 |
| 18/12/2013 | 1,8500 | 0,00% | 1,8500 | 1,8800 | 1,8500 | 177.593 | ,00 |
| 17/12/2013 | 1,8500 | 1,09% | 1,8400 | 1,8700 | 1,8300 | 174.649 | ,00 |
| 16/12/2013 | 1,8300 | -1,08% | 1,8500 | 1,8800 | 1,8300 | 200.277 | ,00 |
| 13/12/2013 | 1,8500 | -2,12% | 1,8800 | 1,9000 | 1,8300 | 323.063 | ,00 |
| 12/12/2013 | 1,8900 | -1,56% | 1,9300 | 1,9300 | 1,8800 | 192.218 | ,00 |
| 11/12/2013 | 1,9200 | -0,52% | 1,9600 | 1,9600 | 1,9000 | 112.281 | ,00 |
| 10/12/2013 | 1,9300 | 2,66% | 1,9100 | 1,9400 | 1,8900 | 172.808 | ,00 |
| 09/12/2013 | 1,8800 | -2,59% | 1,9500 | 1,9700 | 1,8700 | 451.353 | ,00 |
| 06/12/2013 | 1,9300 | -3,02% | 1,9600 | 2,0000 | 1,9200 | 172.068 | ,00 |
| 05/12/2013 | 1,9900 | 0,51% | 2,0100 | 2,0100 | 1,9500 | 416.159 | ,00 |
| 04/12/2013 | 1,9800 | 0,51% | 1,9600 | 1,9800 | 1,9400 | 130.868 | ,00 |
| 03/12/2013 | 1,9700 | -1,01% | 1,9700 | 2,0100 | 1,9700 | 220.619 | ,00 |
| 02/12/2013 | 1,9900 | 5,29% | 1,9300 | 2,0000 | 1,9100 | 348.825 | ,00 |
| 29/11/2013 | 1,8900 | 1,07% | 1,8600 | 1,9500 | 1,8600 | 343.791 | ,00 |
| 28/11/2013 | 1,8700 | -1,06% | 1,8700 | 1,9000 | 1,8500 | 78.355 | ,00 |
| 27/11/2013 | 1,8900 | 9,25% | 1,9000 | 1,9000 | 1,8300 | 626.102 | ,00 |
| 26/11/2013 | 1,7300 | -11,73% | 1,9700 | 1,9700 | 1,7300 | 1.955.581 | ,00 |
| 25/11/2013 | 1,9600 | 2,62% | 1,9200 | 1,9800 | 1,9200 | 485.332 | ,00 |
| 22/11/2013 | 1,9100 | 3,24% | 1,8500 | 1,9100 | 1,8500 | 254.370 | ,00 |
| 21/11/2013 | 1,8500 | 1,65% | 1,8400 | 1,8600 | 1,8100 | 241.929 | ,00 |
| 20/11/2013 | 1,8200 | -2,67% | 1,9000 | 1,9200 | 1,8100 | 250.489 | ,00 |
| 19/11/2013 | 1,8700 | 0,00% | 1,8600 | 1,9100 | 1,8600 | 92.002 | ,00 |
| 18/11/2013 | 1,8700 | -0,53% | 1,8600 | 1,9100 | 1,8600 | 158.008 | ,00 |
| 15/11/2013 | 1,8800 | -3,09% | 1,9500 | 1,9800 | 1,8600 | 597.704 | ,00 |
| 14/11/2013 | 1,9400 | -1,02% | 1,9900 | 2,0300 | 1,9400 | 239.737 | ,00 |
| 13/11/2013 | 1,9600 | -0,51% | 1,9700 | 2,0000 | 1,9100 | 311.753 | ,00 |
| 12/11/2013 | 1,9700 | -3,90% | 2,0600 | 2,1000 | 1,9700 | 511.376 | ,00 |
| 11/11/2013 | 2,0500 | 2,50% | 2,0000 | 2,1500 | 1,9900 | 827.919 | ,00 |
| 08/11/2013 | 2,0000 | 0,50% | 2,0000 | 2,0500 | 1,9900 | 487.225 | ,00 |
| 07/11/2013 | 1,9900 | -0,50% | 2,0000 | 2,0300 | 1,9500 | 358.112 | ,00 |
| 06/11/2013 | 2,0000 | 5,26% | 1,9000 | 2,0000 | 1,9000 | 263.576 | ,00 |
| 05/11/2013 | 1,9000 | -5,00% | 2,0000 | 2,0300 | 1,9000 | 275.663 | ,00 |
| 04/11/2013 | 2,0000 | -2,44% | 2,0200 | 2,0800 | 1,9700 | 400.163 | ,00 |
| 01/11/2013 | 2,0500 | 5,13% | 1,9400 | 2,0800 | 1,9400 | 655.623 | ,00 |
| 31/10/2013 | 1,9500 | 2,63% | 1,8800 | 1,9900 | 1,8800 | 259.303 | ,00 |
| 30/10/2013 | 1,9000 | 0,53% | 1,8800 | 1,9200 | 1,8700 | 156.145 | ,00 |
| 29/10/2013 | 1,8900 | -5,03% | 1,9800 | 2,0100 | 1,8300 | 677.145 | ,00 |
| 25/10/2013 | 1,9900 | 2,58% | 1,9600 | 1,9900 | 1,9300 | 230.065 | ,00 |
| 24/10/2013 | 1,9400 | 2,65% | 1,9000 | 1,9700 | 1,8800 | 320.749 | ,00 |
| 23/10/2013 | 1,8900 | -6,44% | 2,0200 | 2,0300 | 1,8600 | 1.316.466 | ,00 |
| 22/10/2013 | 2,0200 | 1,51% | 2,0400 | 2,0500 | 1,9800 | 414.682 | ,00 |
| 21/10/2013 | 1,9900 | 2,05% | 1,9700 | 2,0300 | 1,9500 | 750.678 | ,00 |
| 18/10/2013 | 1,9500 | 1,04% | 1,9400 | 1,9500 | 1,9000 | 388.987 | ,00 |
| 17/10/2013 | 1,9300 | 5,46% | 1,8800 | 1,9300 | 1,8200 | 442.101 | ,00 |
| 16/10/2013 | 1,8300 | -1,08% | 1,8500 | 1,8700 | 1,8000 | 298.121 | ,00 |
| 15/10/2013 | 1,8500 | 0,00% | 1,8700 | 1,9400 | 1,8300 | 607.619 | ,00 |
| 14/10/2013 | 1,8500 | 1,09% | 1,7800 | 1,8600 | 1,7800 | 212.702 | ,00 |
| 11/10/2013 | 1,8300 | -4,19% | 1,9300 | 1,9500 | 1,8300 | 411.742 | ,00 |
| 10/10/2013 | 1,9100 | 0,53% | 1,9200 | 1,9600 | 1,8800 | 937.160 | ,00 |
| 09/10/2013 | 1,9000 | 2,70% | 1,8300 | 1,9000 | 1,8100 | 304.298 | ,00 |
| 08/10/2013 | 1,8500 | -3,14% | 1,9100 | 1,9400 | 1,8500 | 535.454 | ,00 |
| 07/10/2013 | 1,9100 | 7,30% | 1,8100 | 1,9400 | 1,8000 | 1.363.309 | ,00 |
| 04/10/2013 | 1,7800 | 5,33% | 1,7400 | 1,8000 | 1,7300 | 501.175 | ,00 |
| 03/10/2013 | 1,6900 | 0,00% | 1,6700 | 1,7100 | 1,6700 | 326.822 | ,00 |
| 02/10/2013 | 1,6900 | 2,42% | 1,6800 | 1,7200 | 1,6400 | 342.604 | ,00 |
| 01/10/2013 | 1,6500 | 0,61% | 1,6300 | 1,6800 | 1,6300 | 134.285 | ,00 |
| 30/9/2013 | 1,6400 | -5,75% | 1,7100 | 1,7300 | 1,6000 | 368.654 | ,00 |
| 27/9/2013 | 1,7400 | 0,58% | 1,7300 | 1,7600 | 1,7100 | 585.515 | ,00 |
| 26/9/2013 | 1,7300 | -1,14% | 1,7500 | 1,7700 | 1,7200 | 370.318 | ,00 |
| 25/9/2013 | 1,7500 | 0,57% | 1,7500 | 1,7700 | 1,7200 | 183.368 | ,00 |
| 24/9/2013 | 1,7400 | 4,82% | 1,6600 | 1,7600 | 1,6600 | 318.615 | ,00 |
| 23/9/2013 | 1,6600 | -2,35% | 1,6800 | 1,7100 | 1,6500 | 119.300 | ,00 |
| 20/9/2013 | 1,7000 | -3,41% | 1,7300 | 1,7500 | 1,6700 | 405.563 | ,00 |
| 19/9/2013 | 1,7600 | 2,33% | 1,7500 | 1,7700 | 1,7300 | 492.167 | ,00 |
| 18/9/2013 | 1,7200 | 2,99% | 1,6700 | 1,7400 | 1,6600 | 456.608 | ,00 |
| 17/9/2013 | 1,6700 | 1,83% | 1,6400 | 1,6700 | 1,6300 | 238.979 | ,00 |
| 16/9/2013 | 1,6400 | 1,86% | 1,6400 | 1,6500 | 1,6000 | 208.295 | ,00 |
| 13/9/2013 | 1,6100 | -3,59% | 1,6500 | 1,6700 | 1,6100 | 395.462 | ,00 |
| 12/9/2013 | 1,6700 | 2,45% | 1,6300 | 1,6700 | 1,6200 | 238.908 | ,00 |
| 11/9/2013 | 1,6300 | 1,24% | 1,6200 | 1,6400 | 1,6000 | 267.358 | ,00 |
| 10/9/2013 | 1,6100 | -0,62% | 1,6400 | 1,6600 | 1,5800 | 611.473 | ,00 |
| 09/9/2013 | 1,6200 | 1,89% | 1,6000 | 1,6300 | 1,5800 | 324.683 | ,00 |
| 06/9/2013 | 1,5900 | 1,27% | 1,5700 | 1,6100 | 1,5600 | 352.524 | ,00 |
| 05/9/2013 | 1,5700 | 1,29% | 1,5400 | 1,5800 | 1,5400 | 148.207 | ,00 |
| 04/9/2013 | 1,5500 | -0,64% | 1,5400 | 1,5700 | 1,5300 | 180.416 | ,00 |
| 03/9/2013 | 1,5600 | 4,00% | 1,5200 | 1,5700 | 1,5000 | 213.964 | ,00 |
| 02/9/2013 | 1,5000 | -0,66% | 1,5100 | 1,5200 | 1,4700 | 104.097 | ,00 |
| 30/8/2013 | 1,5100 | -0,66% | 1,5400 | 1,5500 | 1,5100 | 171.720 | ,00 |
| 29/8/2013 | 1,5200 | -1,30% | 1,5500 | 1,5500 | 1,5100 | 168.925 | ,00 |
| 28/8/2013 | 1,5400 | 0,65% | 1,5000 | 1,5600 | 1,4900 | 234.047 | ,00 |
| 27/8/2013 | 1,5300 | -4,97% | 1,6100 | 1,6300 | 1,4900 | 561.078 | ,00 |
| 26/8/2013 | 1,6100 | 0,63% | 1,6200 | 1,6300 | 1,5900 | 124.873 | ,00 |
| 23/8/2013 | 1,6000 | -0,62% | 1,6100 | 1,6400 | 1,6000 | 427.152 | ,00 |
| 22/8/2013 | 1,6100 | 0,00% | 1,6400 | 1,6600 | 1,5700 | 336.279 | ,00 |
| 21/8/2013 | 1,6100 | 1,26% | 1,6300 | 1,6900 | 1,6000 | 642.642 | ,00 |
| 20/8/2013 | 1,5900 | -5,92% | 1,6900 | 1,7000 | 1,5800 | 423.470 | ,00 |
| 19/8/2013 | 1,6900 | -6,11% | 1,8100 | 1,8100 | 1,6900 | 171.083 | ,00 |
| 16/8/2013 | 1,8000 | 1,69% | 1,7600 | 1,8000 | 1,7400 | 280.161 | ,00 |
| 14/8/2013 | 1,7700 | 2,91% | 1,7500 | 1,7800 | 1,7100 | 572.218 | ,00 |
| 13/8/2013 | 1,7200 | 0,00% | 1,7400 | 1,7600 | 1,7000 | 252.690 | ,00 |
| 12/8/2013 | 1,7200 | 4,24% | 1,6600 | 1,7300 | 1,6400 | 458.969 | ,00 |
| 09/8/2013 | 1,6500 | 4,43% | 1,6000 | 1,6500 | 1,5900 | 238.592 | ,00 |
| 08/8/2013 | 1,5800 | 1,28% | 1,5600 | 1,6100 | 1,5400 | 411.307 | ,00 |
| 07/8/2013 | 1,5600 | -6,59% | 1,6500 | 1,6500 | 1,5400 | 820.448 | ,00 |
| 06/8/2013 | 1,6700 | 1,83% | 1,6500 | 1,6900 | 1,6400 | 178.667 | ,00 |
| 05/8/2013 | 1,6400 | -2,96% | 1,6900 | 1,7000 | 1,6400 | 129.669 | ,00 |
| 02/8/2013 | 1,6900 | -0,59% | 1,7400 | 1,7600 | 1,6300 | 681.187 | ,00 |
| 01/8/2013 | 1,7000 | -1,73% | 1,7300 | 1,7600 | 1,6600 | 416.389 | ,00 |
| 31/7/2013 | 1,7300 | 4,22% | 1,6700 | 1,7300 | 1,6300 | 345.335 | ,00 |
| 30/7/2013 | 1,6600 | -2,92% | 1,7200 | 1,7300 | 1,6400 | 156.819 | ,00 |
| 29/7/2013 | 1,7100 | 0,59% | 1,7100 | 1,8000 | 1,7100 | 403.939 | ,00 |
| 26/7/2013 | 1,7000 | 7,59% | 1,6000 | 1,7200 | 1,5900 | 376.390 | ,00 |
| 25/7/2013 | 1,5800 | 1,28% | 1,5600 | 1,5900 | 1,5500 | 98.220 | ,00 |
| 24/7/2013 | 1,5600 | 1,30% | 1,5100 | 1,5700 | 1,5100 | 137.128 | ,00 |
| 23/7/2013 | 1,5400 | 0,00% | 1,5200 | 1,5700 | 1,5200 | 127.089 | ,00 |
| 22/7/2013 | 1,5400 | 2,67% | 1,5000 | 1,5600 | 1,4900 | 136.371 | ,00 |
| 19/7/2013 | 1,5000 | -3,85% | 1,5700 | 1,5800 | 1,4600 | 428.926 | ,00 |
| 18/7/2013 | 1,5600 | 4,70% | 1,5100 | 1,5700 | 1,5100 | 349.771 | ,00 |
| 17/7/2013 | 1,4900 | 2,76% | 1,4700 | 1,4900 | 1,4500 | 149.033 | ,00 |
| 16/7/2013 | 1,4500 | 6,62% | 1,3800 | 1,4700 | 1,3600 | 324.333 | ,00 |
| 15/7/2013 | 1,3600 | 0,00% | 1,3400 | 1,3900 | 1,3200 | 207.924 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|