| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3200 | -4,35 % | -0,0600 | 7.977 |
| ΣΠΙ | 0,6040 | -3,82 % | -0,0240 | 24.001 |
| ΚΟΥΑΛ | 1,1940 | -3,71 % | -0,0460 | 223.473 |
| ΠΑΙΡ | 0,9040 | -3,42 % | -0,0320 | 1.134 |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | -0,0500 | 7.595 |
| ΠΡΟΝΤΕΑ | 5,9000 | -3,28 % | -0,2000 | 1.082 |
| TREK | 2,7015 | -2,40 % | -0,0665 | 1.114 |
| ΜΟΤΟ | 2,5600 | -2,29 % | -0,0600 | 14.793 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 3.236.757 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 1.248.862 |
Συνεχης ενημερωση
ΚΑΡΑΤΖΗ ΒΙΟΜ/ΚΕΣ & ΞΕΝ/ΚΕΣ ΕΠΙΧ/ΣΕΙΣ ΑΕ (ΚΑΡΤΖ)
10,0000 €
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 |
|---|---|---|---|---|---|---|---|
| 14/9/2015 | 3,9700 | 5,87% | 3,9700 | 3,9700 | 3,9700 | 400 | 1.588,00 |
| 11/9/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 10/9/2015 | 3,7500 | 2,18% | 3,5500 | 3,7500 | 3,5500 | 1.850 | 6.741,30 |
| 09/9/2015 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 08/9/2015 | 3,6700 | -0,27% | 3,4100 | 3,6700 | 3,4100 | 200 | 721,00 |
| 07/9/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 04/9/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 03/9/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 50 | 184,00 |
| 02/9/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 01/9/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 31/8/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 28/8/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 350 | 1.288,00 |
| 27/8/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 26/8/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 25/8/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 24/8/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 21/8/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 100 | 368,00 |
| 20/8/2015 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 19/8/2015 | 3,6800 | 0,00% | 3,6500 | 3,6900 | 3,6500 | 790 | 2.886,53 |
| 18/8/2015 | 3,6800 | 0,82% | 3,6800 | 3,6800 | 3,6800 | 421 | 1.549,28 |
| 17/8/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 14/8/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | 300 | 1.095,00 |
| 13/8/2015 | 3,6500 | 0,27% | 3,2800 | 3,6500 | 3,2800 | 150 | 506,80 |
| 12/8/2015 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 11/8/2015 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 10/8/2015 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 07/8/2015 | 3,6400 | 1,11% | 3,6000 | 3,6400 | 3,6000 | 350 | 1.265,50 |
| 06/8/2015 | 3,6000 | 0,28% | 3,6000 | 3,6000 | 3,6000 | 50 | 180,00 |
| 05/8/2015 | 3,5900 | 0,28% | 3,5900 | 3,5900 | 3,5900 | 50 | 179,50 |
| 04/8/2015 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 03/8/2015 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 26/6/2015 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 25/6/2015 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 24/6/2015 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 23/6/2015 | 3,5800 | -0,28% | 3,5000 | 3,5800 | 3,5000 | 60 | 210,80 |
| 22/6/2015 | 3,5900 | 0,28% | 3,5900 | 3,5900 | 3,5900 | 40 | 143,60 |
| 19/6/2015 | 3,5800 | 0,00% | 3,4000 | 3,5800 | 3,4000 | 400 | 1.421,20 |
| 18/6/2015 | 3,5800 | -2,98% | 3,5800 | 3,5800 | 3,5800 | 50 | 179,00 |
| 17/6/2015 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 16/6/2015 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 15/6/2015 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 12/6/2015 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | 300 | 1.107,00 |
| 11/6/2015 | 3,6900 | -0,27% | 3,3300 | 3,6900 | 3,3300 | 100 | 347,40 |
| 10/6/2015 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 09/6/2015 | 3,7000 | 0,27% | 3,7000 | 3,7000 | 3,7000 | 1 | 3,70 |
| 08/6/2015 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 05/6/2015 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 04/6/2015 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 03/6/2015 | 3,6900 | 0,27% | 3,6900 | 3,6900 | 3,6900 | 4 | 14,76 |
| 02/6/2015 | 3,6800 | 2,79% | 3,6800 | 3,6800 | 3,6800 | 53 | 195,04 |
| 29/5/2015 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 28/5/2015 | 3,5800 | -1,92% | 3,6900 | 3,6900 | 3,4000 | 6.129 | 22.587,82 |
| 27/5/2015 | 3,6500 | 1,39% | 3,6000 | 3,6500 | 3,6000 | 880 | 3.168,60 |
| 26/5/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 25/5/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 22/5/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 21/5/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 20/5/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 19/5/2015 | 3,6000 | 0,28% | 3,3700 | 3,6000 | 3,3700 | 300 | ,00 |
| 18/5/2015 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 15/5/2015 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 14/5/2015 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 13/5/2015 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 12/5/2015 | 3,5900 | 0,00% | 3,3000 | 3,5900 | 3,3000 | 200 | ,00 |
| 11/5/2015 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 08/5/2015 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 07/5/2015 | 3,5900 | 4,66% | 3,4300 | 3,5900 | 3,4300 | 2.250 | ,00 |
| 06/5/2015 | 3,4300 | -4,72% | 3,4300 | 3,4300 | 3,4300 | 170 | ,00 |
| 05/5/2015 | 3,6000 | 0,00% | 3,2400 | 3,6000 | 3,2400 | 150 | ,00 |
| 04/5/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 30/4/2015 | 3,6000 | 0,00% | 3,2400 | 3,6000 | 3,2400 | 300 | ,00 |
| 29/4/2015 | 3,6000 | 3,45% | 3,6000 | 3,6000 | 3,6000 | 10 | ,00 |
| 28/4/2015 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 27/4/2015 | 3,4800 | -0,57% | 3,3000 | 3,5000 | 3,3000 | 295 | ,00 |
| 24/4/2015 | 3,5000 | 4,48% | 3,0200 | 3,5000 | 3,0200 | 200 | ,00 |
| 23/4/2015 | 3,3500 | 0,00% | 3,0600 | 3,3500 | 3,0600 | 300 | ,00 |
| 22/4/2015 | 3,3500 | -2,90% | 3,5300 | 3,5300 | 3,3500 | 830 | ,00 |
| 21/4/2015 | 3,4500 | 6,48% | 3,2400 | 3,4500 | 3,2400 | 1.200 | ,00 |
| 20/4/2015 | 3,2400 | -10,00% | 3,5300 | 3,5300 | 3,2400 | 1.100 | ,00 |
| 17/4/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 16/4/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 15/4/2015 | 3,6000 | 0,00% | 3,5300 | 3,6000 | 3,5300 | 70 | ,00 |
| 14/4/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 09/4/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 08/4/2015 | 3,6000 | -1,37% | 3,2900 | 3,6000 | 3,2900 | 60 | ,00 |
| 07/4/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 02/4/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 01/4/2015 | 3,6500 | 0,55% | 3,6300 | 3,6500 | 3,6300 | 200 | ,00 |
| 31/3/2015 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 30/3/2015 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 27/3/2015 | 3,6300 | -0,55% | 3,2900 | 3,6300 | 3,2900 | 60 | ,00 |
| 26/3/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 24/3/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 23/3/2015 | 3,6500 | 3,40% | 3,1800 | 3,6500 | 3,1800 | 60 | ,00 |
| 20/3/2015 | 3,5300 | -0,28% | 3,4000 | 3,5400 | 3,4000 | 130 | ,00 |
| 19/3/2015 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 18/3/2015 | 3,5400 | -1,39% | 3,4300 | 3,5900 | 3,4300 | 250 | ,00 |
| 17/3/2015 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 16/3/2015 | 3,5900 | -0,83% | 3,5700 | 3,6500 | 3,5000 | 350 | ,00 |
| 13/3/2015 | 3,6200 | 1,69% | 3,4700 | 3,6500 | 3,4000 | 451 | ,00 |
| 12/3/2015 | 3,5600 | -2,47% | 3,5600 | 3,5600 | 3,5600 | 1 | ,00 |
| 11/3/2015 | 3,6500 | 0,00% | 3,3800 | 3,6500 | 3,3800 | 61 | ,00 |
| 10/3/2015 | 3,6500 | 0,00% | 3,4000 | 3,6500 | 3,4000 | 51 | ,00 |
| 09/3/2015 | 3,6500 | 0,00% | 3,4200 | 3,6500 | 3,4200 | 61 | ,00 |
| 06/3/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 05/3/2015 | 3,6500 | 0,00% | 3,4200 | 3,6500 | 3,4200 | 61 | ,00 |
| 04/3/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 03/3/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | 10 | ,00 |
| 02/3/2015 | 3,6500 | 1,39% | 3,4000 | 3,6500 | 3,4000 | 67 | ,00 |
| 27/2/2015 | 3,6000 | 0,84% | 3,5300 | 3,6000 | 3,4900 | 350 | ,00 |
| 26/2/2015 | 3,5700 | -1,38% | 3,5700 | 3,5700 | 3,5300 | 66 | ,00 |
| 25/2/2015 | 3,6200 | 1,97% | 3,4000 | 3,6200 | 3,3600 | 1.527 | ,00 |
| 24/2/2015 | 3,5500 | 1,72% | 3,3500 | 3,5500 | 3,3500 | 893 | ,00 |
| 20/2/2015 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | 25 | ,00 |
| 19/2/2015 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | 20 | ,00 |
| 18/2/2015 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,3000 | 227 | ,00 |
| 17/2/2015 | 3,4900 | -0,29% | 3,3500 | 3,4900 | 3,3500 | 128 | ,00 |
| 16/2/2015 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 13/2/2015 | 3,5000 | 5,42% | 3,3200 | 3,5000 | 3,2800 | 138 | ,00 |
| 12/2/2015 | 3,3200 | 0,91% | 3,2000 | 3,3200 | 3,0000 | 257 | ,00 |
| 11/2/2015 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 2,9800 | 140 | ,00 |
| 10/2/2015 | 3,2900 | 2,81% | 3,2000 | 3,2900 | 3,2000 | 30 | ,00 |
| 09/2/2015 | 3,2000 | 6,67% | 2,9600 | 3,2000 | 2,9600 | 463 | ,00 |
| 06/2/2015 | 3,0000 | -6,25% | 3,2000 | 3,2000 | 3,0000 | 72 | ,00 |
| 05/2/2015 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,0400 | 166 | ,00 |
| 04/2/2015 | 3,2000 | 6,67% | 3,0800 | 3,2000 | 3,0800 | 212 | ,00 |
| 03/2/2015 | 3,0000 | -0,33% | 3,0000 | 3,0000 | 3,0000 | 1.120 | ,00 |
| 02/2/2015 | 3,0100 | 0,33% | 3,0500 | 3,0500 | 3,0100 | 100 | ,00 |
| 30/1/2015 | 3,0000 | -1,64% | 3,0000 | 3,0000 | 3,0000 | 10 | ,00 |
| 29/1/2015 | 3,0500 | 0,00% | 3,0100 | 3,0500 | 3,0100 | 102 | ,00 |
| 28/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 2,9600 | 669 | ,00 |
| 27/1/2015 | 3,0500 | 0,00% | 2,9800 | 3,0500 | 2,9800 | 102 | ,00 |
| 26/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 2,9700 | 642 | ,00 |
| 23/1/2015 | 3,0500 | 0,00% | 3,0300 | 3,0500 | 2,9900 | 2.135 | ,00 |
| 22/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 2,9400 | 305 | ,00 |
| 21/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | 20 | ,00 |
| 20/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 2,9400 | 240 | ,00 |
| 19/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | 41 | ,00 |
| 16/1/2015 | 3,0500 | 0,00% | 2,9800 | 3,0500 | 2,9800 | 60 | ,00 |
| 15/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0000 | 168 | ,00 |
| 14/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | 50 | ,00 |
| 13/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0300 | 231 | ,00 |
| 12/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0100 | 1.075 | ,00 |
| 09/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 2,8900 | 1.694 | ,00 |
| 08/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 2,9100 | 353 | ,00 |
| 07/1/2015 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | 20 | ,00 |
| 05/1/2015 | 3,0500 | 0,00% | 3,1500 | 3,1500 | 2,9100 | 169 | ,00 |
| 02/1/2015 | 3,0500 | 3,39% | 3,0500 | 3,0500 | 2,9500 | 50 | ,00 |
| 31/12/2014 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9300 | 110 | ,00 |
| 30/12/2014 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9000 | 225 | ,00 |
| 29/12/2014 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,8400 | 364 | ,00 |
| 23/12/2014 | 2,9500 | 1,37% | 3,0500 | 3,0500 | 2,9200 | 467 | ,00 |
| 22/12/2014 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | 30 | ,00 |
| 19/12/2014 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | 20 | ,00 |
| 18/12/2014 | 2,9100 | 0,00% | 2,8600 | 2,9100 | 2,8500 | 2.009 | ,00 |
| 17/12/2014 | 2,9100 | -1,02% | 2,8800 | 2,9100 | 2,8300 | 280 | ,00 |
| 16/12/2014 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,8800 | 1.200 | ,00 |
| 15/12/2014 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9000 | 103 | ,00 |
| 12/12/2014 | 2,9400 | -2,00% | 3,0500 | 3,0500 | 2,8900 | 246 | ,00 |
| 11/12/2014 | 3,0000 | 0,00% | 3,0500 | 3,0500 | 2,7700 | 882 | ,00 |
| 10/12/2014 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,8600 | 743 | ,00 |
| 09/12/2014 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,9500 | 407 | ,00 |
| 08/12/2014 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,9900 | 663 | ,00 |
| 05/12/2014 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,9500 | 130 | ,00 |
| 04/12/2014 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,9200 | 1.118 | ,00 |
| 03/12/2014 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,9400 | 1.062 | ,00 |
| 02/12/2014 | 3,0000 | -5,96% | 3,0100 | 3,0100 | 3,0000 | 1.200 | ,00 |
| 01/12/2014 | 3,1900 | -1,24% | 3,2700 | 3,2700 | 3,0500 | 910 | ,00 |
| 28/11/2014 | 3,2300 | 0,94% | 3,2500 | 3,2500 | 3,1500 | 880 | ,00 |
| 27/11/2014 | 3,2000 | -2,74% | 3,2500 | 3,2500 | 3,1300 | 104 | ,00 |
| 26/11/2014 | 3,2900 | 9,30% | 3,2900 | 3,2900 | 3,2900 | 12 | ,00 |
| 25/11/2014 | 3,0100 | 0,00% | 3,0100 | 3,0100 | 3,0100 | 20 | ,00 |
| 24/11/2014 | 3,0100 | -0,66% | 3,0300 | 3,0300 | 3,0100 | 110 | ,00 |
| 21/11/2014 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 2,9800 | 600 | ,00 |
| 20/11/2014 | 3,0300 | -2,26% | 2,9600 | 3,2900 | 2,9600 | 707 | ,00 |
| 19/11/2014 | 3,1000 | -4,62% | 3,1500 | 3,2100 | 3,0000 | 766 | ,00 |
| 18/11/2014 | 3,2500 | -1,52% | 3,1900 | 3,2500 | 3,1900 | 55 | ,00 |
| 17/11/2014 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 11 | ,00 |
| 14/11/2014 | 3,3000 | 3,12% | 3,3000 | 3,3000 | 3,3000 | 10 | ,00 |
| 13/11/2014 | 3,2000 | -0,31% | 3,3000 | 3,3000 | 3,0100 | 1.015 | ,00 |
| 12/11/2014 | 3,2100 | -2,73% | 3,2000 | 3,2900 | 3,1500 | 107 | ,00 |
| 11/11/2014 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 20 | ,00 |
| 10/11/2014 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 11 | ,00 |
| 07/11/2014 | 3,3000 | 0,30% | 3,2900 | 3,3000 | 3,2900 | 55 | ,00 |
| 06/11/2014 | 3,2900 | 4,11% | 3,2900 | 3,2900 | 3,2900 | 20 | ,00 |
| 05/11/2014 | 3,1600 | -4,24% | 3,3000 | 3,3000 | 3,1600 | 23 | ,00 |
| 04/11/2014 | 3,3000 | 0,00% | 2,9700 | 3,3000 | 2,9700 | 54 | ,00 |
| 03/11/2014 | 3,3000 | 8,20% | 3,3000 | 3,3000 | 3,3000 | 11 | ,00 |
| 31/10/2014 | 3,0500 | -0,65% | 3,0700 | 3,0700 | 3,0100 | 75 | ,00 |
| 30/10/2014 | 3,0700 | -6,97% | 3,0900 | 3,2000 | 3,0000 | 1.566 | ,00 |
| 29/10/2014 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 30 | ,00 |
| 27/10/2014 | 3,3000 | 0,92% | 3,3000 | 3,3000 | 3,3000 | 11 | ,00 |
| 24/10/2014 | 3,2700 | 0,93% | 3,2900 | 3,2900 | 3,2000 | 100 | ,00 |
| 23/10/2014 | 3,2400 | -1,82% | 3,3000 | 3,3000 | 3,1600 | 277 | ,00 |
| 22/10/2014 | 3,3000 | 0,92% | 3,3000 | 3,3000 | 3,3000 | 25 | ,00 |
| 21/10/2014 | 3,2700 | -0,91% | 3,3000 | 3,3000 | 3,2300 | 212 | ,00 |
| 20/10/2014 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 11 | ,00 |
| 17/10/2014 | 3,3000 | 3,12% | 3,2800 | 3,3000 | 3,2000 | 572 | ,00 |
| 16/10/2014 | 3,2000 | -3,03% | 3,3000 | 3,3000 | 3,2000 | 1.521 | ,00 |
| 15/10/2014 | 3,3000 | -2,37% | 3,3800 | 3,3800 | 3,2200 | 192 | ,00 |
| 14/10/2014 | 3,3800 | 0,30% | 3,3800 | 3,3800 | 3,3800 | 11 | ,00 |
| 13/10/2014 | 3,3700 | 0,60% | 3,2900 | 3,3700 | 3,1400 | 1.008 | ,00 |
| 10/10/2014 | 3,3500 | 2,13% | 3,3500 | 3,3500 | 3,3500 | 11 | ,00 |
| 09/10/2014 | 3,2800 | -0,30% | 3,2800 | 3,2800 | 3,2800 | 10 | ,00 |
| 08/10/2014 | 3,2900 | -2,37% | 3,3700 | 3,3700 | 3,1800 | 163 | ,00 |
| 07/10/2014 | 3,3700 | 4,01% | 3,1700 | 3,3700 | 2,9200 | 244 | ,00 |
| 06/10/2014 | 3,2400 | -4,14% | 3,3800 | 3,3800 | 3,1300 | 173 | ,00 |
| 03/10/2014 | 3,3800 | 0,90% | 3,2500 | 3,3800 | 3,1800 | 152 | ,00 |
| 02/10/2014 | 3,3500 | 0,00% | 3,3500 | 3,3500 | 3,3500 | 20 | ,00 |
| 01/10/2014 | 3,3500 | 4,36% | 3,3500 | 3,3500 | 3,3500 | 20 | ,00 |
| 30/9/2014 | 3,2100 | 0,31% | 3,2200 | 3,2200 | 3,1200 | 202 | ,00 |
| 29/9/2014 | 3,2000 | -1,54% | 3,1900 | 3,2000 | 3,0900 | 225 | ,00 |
| 26/9/2014 | 3,2500 | -0,31% | 3,2700 | 3,2700 | 3,2000 | 180 | ,00 |
| 25/9/2014 | 3,2600 | -2,98% | 3,3200 | 3,3200 | 3,2000 | 1.270 | ,00 |
| 24/9/2014 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | 40 | ,00 |
| 23/9/2014 | 3,3600 | -1,75% | 3,4000 | 3,4000 | 3,3200 | 370 | ,00 |
| 22/9/2014 | 3,4200 | 3,01% | 3,3000 | 3,4200 | 3,2500 | 2.160 | ,00 |
| 19/9/2014 | 3,3200 | -2,92% | 3,3800 | 3,3800 | 3,1900 | 590 | ,00 |
| 18/9/2014 | 3,4200 | -3,93% | 3,4200 | 3,4200 | 3,3600 | 104 | ,00 |
| 17/9/2014 | 3,5600 | 0,00% | 3,4200 | 3,5600 | 3,3500 | 215 | ,00 |
| 16/9/2014 | 3,5600 | 0,28% | 3,5600 | 3,5600 | 3,4000 | 137 | ,00 |
| 15/9/2014 | 3,5500 | 2,31% | 3,4300 | 3,5500 | 3,3800 | 40 | ,00 |
| 12/9/2014 | 3,4700 | -3,34% | 3,4700 | 3,4700 | 3,3600 | 315 | ,00 |
| 11/9/2014 | 3,5900 | 0,84% | 3,4300 | 3,5900 | 3,4300 | 140 | ,00 |
| 10/9/2014 | 3,5600 | 4,09% | 3,3200 | 3,5600 | 3,2900 | 255 | ,00 |
| 09/9/2014 | 3,4200 | -3,93% | 3,4200 | 3,4200 | 3,4200 | 53 | ,00 |
| 08/9/2014 | 3,5600 | -0,28% | 3,5700 | 3,5700 | 3,4700 | 282 | ,00 |
| 05/9/2014 | 3,5700 | 4,08% | 3,3900 | 3,5700 | 3,3000 | 166 | ,00 |
| 04/9/2014 | 3,4300 | 3,94% | 3,3100 | 3,4300 | 3,3000 | 100 | ,00 |
| 03/9/2014 | 3,3000 | -1,20% | 3,2800 | 3,3200 | 3,2400 | 116 | ,00 |
| 02/9/2014 | 3,3400 | -3,47% | 3,5200 | 3,5200 | 3,2400 | 580 | ,00 |
| 01/9/2014 | 3,4600 | 0,29% | 3,4600 | 3,4600 | 3,4600 | 171 | ,00 |
| 29/8/2014 | 3,4500 | 4,55% | 3,3400 | 3,4500 | 3,2500 | 1.147 | ,00 |
| 28/8/2014 | 3,3000 | -2,08% | 3,3200 | 3,3200 | 3,0500 | 1.955 | ,00 |
| 27/8/2014 | 3,3700 | -0,30% | 3,3800 | 3,3800 | 3,2400 | 820 | ,00 |
| 26/8/2014 | 3,3800 | -2,03% | 3,4700 | 3,4700 | 3,3800 | 62 | ,00 |
| 25/8/2014 | 3,4500 | 2,37% | 3,4500 | 3,4500 | 3,4500 | 20 | ,00 |
| 22/8/2014 | 3,3700 | -2,32% | 3,4500 | 3,4500 | 3,3400 | 126 | ,00 |
| 21/8/2014 | 3,4500 | 0,00% | 3,4000 | 3,4500 | 3,3500 | 500 | ,00 |
| 20/8/2014 | 3,4500 | 1,77% | 3,3900 | 3,4500 | 3,3900 | 80 | ,00 |
| 19/8/2014 | 3,3900 | 0,00% | 3,3600 | 3,3900 | 3,2400 | 313 | ,00 |
| 18/8/2014 | 3,3900 | -3,42% | 3,4300 | 3,4300 | 3,3800 | 462 | ,00 |
| 14/8/2014 | 3,5100 | 5,41% | 3,2400 | 3,5100 | 3,1900 | 230 | ,00 |
| 13/8/2014 | 3,3300 | 0,00% | 3,3600 | 3,3600 | 3,2600 | 75 | ,00 |
| 12/8/2014 | 3,3300 | -0,89% | 3,3600 | 3,3600 | 3,2600 | 80 | ,00 |
| 11/8/2014 | 3,3600 | 2,13% | 3,3000 | 3,3600 | 3,2200 | 153 | ,00 |
| 08/8/2014 | 3,2900 | 5,79% | 3,0000 | 3,3000 | 3,0000 | 2.780 | ,00 |
| 07/8/2014 | 3,1100 | 2,98% | 3,1500 | 3,1500 | 2,9200 | 2.000 | ,00 |
| 06/8/2014 | 3,0200 | -2,58% | 3,1000 | 3,1800 | 3,0000 | 1.644 | ,00 |
| 05/8/2014 | 3,1000 | -2,21% | 3,1700 | 3,2000 | 3,0300 | 360 | ,00 |
| 04/8/2014 | 3,1700 | -3,06% | 3,2500 | 3,2500 | 3,0800 | 1.610 | ,00 |
| 01/8/2014 | 3,2700 | -2,39% | 3,3500 | 3,3500 | 3,1700 | 1.056 | ,00 |
| 31/7/2014 | 3,3500 | 3,40% | 3,2000 | 3,3500 | 3,2000 | 741 | ,00 |
| 30/7/2014 | 3,2400 | -3,28% | 3,2500 | 3,2500 | 3,1500 | 752 | ,00 |
| 29/7/2014 | 3,3500 | -0,30% | 3,3600 | 3,3600 | 3,1300 | 205 | ,00 |
| 28/7/2014 | 3,3600 | 2,13% | 3,3600 | 3,3600 | 3,3600 | 11 | ,00 |
| 25/7/2014 | 3,2900 | -0,30% | 3,3000 | 3,3600 | 3,2400 | 1.152 | ,00 |
| 24/7/2014 | 3,3000 | -1,49% | 3,3000 | 3,3000 | 3,3000 | 50 | ,00 |
| 23/7/2014 | 3,3500 | -0,30% | 3,3600 | 3,3600 | 3,1600 | 243 | ,00 |
| 22/7/2014 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | 11 | ,00 |
| 21/7/2014 | 3,3600 | 2,44% | 3,3000 | 3,3600 | 3,1700 | 477 | ,00 |
| 18/7/2014 | 3,2800 | -8,89% | 3,6700 | 3,6700 | 3,2400 | 1.731 | ,00 |
| 17/7/2014 | 3,6000 | 2,86% | 3,6000 | 3,6000 | 3,6000 | 50 | ,00 |
| 16/7/2014 | 3,5000 | 2,64% | 3,5000 | 3,5000 | 3,5000 | 50 | ,00 |
| 15/7/2014 | 3,4100 | 0,29% | 3,4800 | 3,4800 | 3,4100 | 60 | ,00 |
| 14/7/2014 | 3,4000 | 2,10% | 3,4000 | 3,4000 | 3,0200 | 650 | ,00 |
| 11/7/2014 | 3,3300 | 1,83% | 3,3300 | 3,3300 | 3,3300 | 50 | ,00 |
| 10/7/2014 | 3,2700 | 0,62% | 3,4000 | 3,4000 | 3,2700 | 200 | ,00 |
| 09/7/2014 | 3,2500 | -3,85% | 3,3300 | 3,3300 | 3,0700 | 855 | ,00 |
| 08/7/2014 | 3,3800 | 2,11% | 3,4000 | 3,4000 | 3,1800 | 1.460 | ,00 |
| 07/7/2014 | 3,3100 | -2,07% | 3,2800 | 3,4500 | 3,2800 | 222 | ,00 |
| 04/7/2014 | 3,3800 | -2,59% | 3,5500 | 3,5500 | 3,3800 | 120 | ,00 |
| 03/7/2014 | 3,4700 | -0,86% | 3,5200 | 3,5200 | 3,4600 | 100 | ,00 |
| 02/7/2014 | 3,5000 | 1,45% | 3,5300 | 3,5300 | 3,4000 | 116 | ,00 |
| 01/7/2014 | 3,4500 | 0,88% | 3,5100 | 3,5100 | 3,4000 | 108 | ,00 |
| 30/6/2014 | 3,4200 | 0,29% | 3,5000 | 3,5000 | 3,4200 | 115 | ,00 |
| 27/6/2014 | 3,4100 | 1,49% | 3,3600 | 3,4100 | 3,3300 | 140 | ,00 |
| 26/6/2014 | 3,3600 | -3,72% | 3,5000 | 3,5000 | 3,3500 | 223 | ,00 |
| 25/6/2014 | 3,4900 | 0,29% | 3,4800 | 3,5500 | 3,3600 | 230 | ,00 |
| 24/6/2014 | 3,4800 | 2,96% | 3,4800 | 3,4800 | 3,3500 | 410 | ,00 |
| 23/6/2014 | 3,3800 | -3,43% | 3,5000 | 3,5000 | 3,3100 | 510 | ,00 |
| 20/6/2014 | 3,5000 | -0,57% | 3,4900 | 3,5000 | 3,3800 | 713 | ,00 |
| 19/6/2014 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,4500 | 24 | ,00 |
| 18/6/2014 | 3,5200 | 0,57% | 3,5100 | 3,5200 | 3,4400 | 150 | ,00 |
| 17/6/2014 | 3,5000 | 1,16% | 3,4400 | 3,5000 | 3,4400 | 140 | ,00 |
| 16/6/2014 | 3,4600 | 1,17% | 3,4500 | 3,5200 | 3,3900 | 220 | ,00 |
| 13/6/2014 | 3,4200 | -3,12% | 3,5400 | 3,5400 | 3,4000 | 320 | ,00 |
| 12/6/2014 | 3,5300 | -3,29% | 3,5700 | 3,5800 | 3,4000 | 2.230 | ,00 |
| 11/6/2014 | 3,6500 | -1,35% | 3,7800 | 3,7800 | 3,5200 | 505 | ,00 |
| 10/6/2014 | 3,7000 | -0,54% | 3,6300 | 3,7500 | 3,5300 | 927 | ,00 |
| 06/6/2014 | 3,7200 | -1,59% | 3,7800 | 3,7800 | 3,6700 | 150 | ,00 |
| 05/6/2014 | 3,7800 | 1,61% | 3,7800 | 3,7800 | 3,7800 | 30 | ,00 |
| 04/6/2014 | 3,7200 | 0,54% | 3,6800 | 3,7200 | 3,6400 | 180 | ,00 |
| 03/6/2014 | 3,7000 | 0,00% | 3,7700 | 3,7700 | 3,6200 | 715 | ,00 |
| 02/6/2014 | 3,7000 | -1,07% | 3,8300 | 3,8300 | 3,6000 | 3.040 | ,00 |
| 30/5/2014 | 3,7400 | 5,06% | 3,7500 | 3,7500 | 3,5900 | 225 | ,00 |
| 29/5/2014 | 3,5600 | 0,28% | 3,6000 | 3,6000 | 3,5000 | 1.455 | ,00 |
| 28/5/2014 | 3,5500 | 0,00% | 3,6500 | 3,6500 | 3,3500 | 789 | ,00 |
| 27/5/2014 | 3,5500 | 2,90% | 3,5500 | 3,5500 | 3,4700 | 170 | ,00 |
| 26/5/2014 | 3,4500 | 0,00% | 3,5800 | 3,5800 | 3,4500 | 65 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 0,0940 | 1.200.744 |
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 8.567.853 |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 0,1600 | 160.195 |
| ΠΕΡΦ | 7,9200 | 4,21 % | 0,3200 | 82.979 |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 0,0200 | 29.518 |
| ΜΙΝ | 0,7380 | 3,94 % | 0,0280 | 105 |
| ΛΑΒΙ | 0,8780 | 3,78 % | 0,0320 | 631.215 |
| ΠΡΟΦ | 8,0400 | 2,94 % | 0,2300 | 156.323 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 136 |
| ΙΑΤΡ | 1,9450 | 2,64 % | 0,0500 | 11.995 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 30.637.182 |
| ΑΛΦΑ | 3,4400 | 0,03 % | 0,0010 | 27.552.073 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 22.949.731 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 16.695.142 |
| ΔΕΗ | 17,9000 | 0,56 % | 0,1000 | 15.534.102 |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 0,0200 | 15.062.490 |
| ΟΠΑΠ | 18,5900 | 0,49 % | 0,0900 | 9.675.967 |
| MTLN | 41,9800 | -0,33 % | -0,1400 | 7.854.832 |
| ΟΤΕ | 17,0600 | -0,70 % | -0,1200 | 5.875.519 |
| ΓΕΚΤΕΡΝΑ | 25,2000 | 0,24 % | 0,0600 | 3.646.349 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 8.567.853 | 30,64εκ. |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 27,55εκ. |
| ΠΕΙΡ | 7,0640 | -2,16 % | 3.236.757 | 22,95εκ. |
| ΙΝΛΟΤ | 1,0280 | -0,19 % | 2.330.145 | 2,39εκ. |
| ΕΤΕ | 13,2900 | -1,85 % | 1.248.862 | 16,70εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 2,27εκ. |
| ΔΕΗ | 17,9000 | 0,56 % | 870.581 | 15,53εκ. |
| ΦΒΜΕΖΖ | 0,0690 | 1,32 % | 787.987 | 54.331 |
| CREDIA | 1,6180 | -0,61 % | 692.640 | 1,13εκ. |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 552,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,1940 | -3,71 % | 223.473 | 0,82 % |
| ΠΡΟΦ | 8,0400 | 2,94 % | 156.323 | 0,63 % |
| EIS | 1,9700 | 0,51 % | 93.966 | 0,61 % |
| ΠΕΡΦ | 7,9200 | 4,21 % | 82.979 | 0,59 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 0,58 % |
| ΤΡΕΣΤΑΤΕΣ | 1,9750 | 1,28 % | 587.594 | 0,49 % |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 549.055 | 0,41 % |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 0,37 % |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 0,35 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 0,34 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΥΠ | 1,5100 | 2,03 % | 31.424 | 9,80 % |
| ΓΚΜΕΖΖ | 0,4410 | 0,46 % | 64.589 | 8,31 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 6,37 % |
| ΙΑΤΡ | 1,9450 | 2,64 % | 11.995 | 6,33 % |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 29.518 | 6,10 % |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | 7.595 | 6,08 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 5,65 % |
| ΓΕΒΚΑ | 2,5000 | 1,21 % | 22.833 | 5,26 % |
| ΑΤΕΚ | 1,3200 | -4,35 % | 7.977 | 5,07 % |
| ΔΡΟΜΕ | 0,3820 | 1,87 % | 14.164 | 5,07 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|