| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 128.199 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 29.437 |
| ΦΡΙΓΟ | 0,5180 | -2,63 % | -0,0140 | 25.208 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΓΚΜΕΖΖ | 0,4825 | -2,13 % | -0,0105 | 54.026 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΤΖΚΑ | 1,3650 | -1,80 % | -0,0250 | 12.412 |
Συνεχης ενημερωση
KLEEMAN HELLAS (ΚΛΕΜ)
2,0200 €
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 |
|---|---|---|---|---|---|---|---|
| 28/11/2014 | 1,8400 | 2,22% | 1,8300 | 1,8500 | 1,8000 | 880 | ,00 |
| 27/11/2014 | 1,8000 | -2,17% | 1,7900 | 1,8300 | 1,7600 | 11.630 | ,00 |
| 26/11/2014 | 1,8400 | 2,79% | 1,7600 | 1,8400 | 1,7500 | 2.295 | ,00 |
| 25/11/2014 | 1,7900 | -0,56% | 1,8500 | 1,8500 | 1,7700 | 8.017 | ,00 |
| 24/11/2014 | 1,8000 | 4,05% | 1,7300 | 1,8400 | 1,6600 | 426.339 | ,00 |
| 21/11/2014 | 1,7300 | -5,46% | 1,7800 | 1,8000 | 1,7300 | 7.764 | ,00 |
| 20/11/2014 | 1,8300 | 1,10% | 1,8300 | 1,8300 | 1,8300 | 35 | ,00 |
| 19/11/2014 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 18/11/2014 | 1,8100 | 6,47% | 1,8100 | 1,8100 | 1,8100 | 60 | ,00 |
| 17/11/2014 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 14/11/2014 | 1,7000 | -6,59% | 1,7000 | 1,7000 | 1,7000 | 500 | ,00 |
| 13/11/2014 | 1,8200 | -2,67% | 1,8000 | 1,8300 | 1,7100 | 244 | ,00 |
| 12/11/2014 | 1,8700 | 5,06% | 1,8100 | 1,8700 | 1,8100 | 20.000 | ,00 |
| 11/11/2014 | 1,7800 | 7,23% | 1,8200 | 1,8200 | 1,5800 | 6.425 | ,00 |
| 10/11/2014 | 1,6600 | -2,35% | 1,6900 | 1,6900 | 1,6100 | 11.508 | ,00 |
| 07/11/2014 | 1,7000 | -0,58% | 1,7000 | 1,7000 | 1,7000 | 10 | ,00 |
| 06/11/2014 | 1,7100 | 3,64% | 1,6600 | 1,7100 | 1,6500 | 3.351 | ,00 |
| 05/11/2014 | 1,6500 | 1,23% | 1,5800 | 1,6800 | 1,5800 | 11.760 | ,00 |
| 04/11/2014 | 1,6300 | -2,40% | 1,7500 | 1,7500 | 1,6300 | 330 | ,00 |
| 03/11/2014 | 1,6700 | 1,83% | 1,6200 | 1,6700 | 1,6200 | 1.000 | ,00 |
| 31/10/2014 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 100 | ,00 |
| 30/10/2014 | 1,6400 | -2,96% | 1,5600 | 1,6400 | 1,5600 | 1.220 | ,00 |
| 29/10/2014 | 1,6900 | -5,59% | 1,6200 | 1,6900 | 1,6200 | 871 | ,00 |
| 27/10/2014 | 1,7900 | -3,76% | 1,6000 | 1,7900 | 1,6000 | 115 | ,00 |
| 24/10/2014 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 3 | ,00 |
| 23/10/2014 | 1,8600 | 0,54% | 1,8600 | 1,8600 | 1,8600 | 500 | ,00 |
| 22/10/2014 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 21/10/2014 | 1,8500 | 8,82% | 1,6500 | 1,8500 | 1,6500 | 17.175 | ,00 |
| 20/10/2014 | 1,7000 | 1,80% | 1,6800 | 1,7000 | 1,6500 | 1.700 | ,00 |
| 17/10/2014 | 1,6700 | 5,70% | 1,6000 | 1,7000 | 1,6000 | 7.526 | ,00 |
| 16/10/2014 | 1,5800 | -1,25% | 1,6000 | 1,6500 | 1,5000 | 4.867 | ,00 |
| 15/10/2014 | 1,6000 | -10,61% | 1,6700 | 1,7100 | 1,6000 | 11.920 | ,00 |
| 14/10/2014 | 1,7900 | -6,28% | 1,9000 | 1,9000 | 1,7000 | 11.272 | ,00 |
| 13/10/2014 | 1,9100 | 3,80% | 1,9200 | 1,9200 | 1,8900 | 2.650 | ,00 |
| 10/10/2014 | 1,8400 | 3,95% | 1,8500 | 1,8500 | 1,7200 | 1.203 | ,00 |
| 09/10/2014 | 1,7700 | -3,80% | 1,9800 | 1,9800 | 1,7700 | 230 | ,00 |
| 08/10/2014 | 1,8400 | 2,22% | 1,9000 | 1,9000 | 1,8400 | 525 | ,00 |
| 07/10/2014 | 1,8000 | -6,74% | 2,1000 | 2,1000 | 1,8000 | 4.100 | ,00 |
| 06/10/2014 | 1,9300 | 3,76% | 1,9500 | 2,0000 | 1,9000 | 571 | ,00 |
| 03/10/2014 | 1,8600 | -1,06% | 1,8900 | 1,8900 | 1,8600 | 1.065 | ,00 |
| 02/10/2014 | 1,8800 | -1,05% | 1,9500 | 1,9500 | 1,8800 | 423 | ,00 |
| 01/10/2014 | 1,9000 | -4,04% | 1,9300 | 1,9600 | 1,8800 | 11.341 | ,00 |
| 30/9/2014 | 1,9800 | -1,00% | 1,9100 | 1,9800 | 1,8800 | 14.470 | ,00 |
| 29/9/2014 | 2,0000 | 0,50% | 1,9400 | 2,0000 | 1,8900 | 14.001 | ,00 |
| 26/9/2014 | 1,9900 | -0,50% | 1,9300 | 2,0000 | 1,9300 | 5.795 | ,00 |
| 25/9/2014 | 2,0000 | 0,00% | 2,0400 | 2,0400 | 1,9800 | 3.805 | ,00 |
| 24/9/2014 | 2,0000 | 0,50% | 1,9500 | 2,0000 | 1,9500 | 6.418 | ,00 |
| 23/9/2014 | 1,9900 | -1,00% | 2,0300 | 2,0400 | 1,9500 | 5.950 | ,00 |
| 22/9/2014 | 2,0100 | -1,95% | 2,0200 | 2,0500 | 2,0100 | 2.721 | ,00 |
| 19/9/2014 | 2,0500 | -2,84% | 2,0500 | 2,0700 | 2,0400 | 2.349 | ,00 |
| 18/9/2014 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 17/9/2014 | 2,1100 | -3,21% | 2,0600 | 2,1100 | 2,0000 | 23.608 | ,00 |
| 16/9/2014 | 2,1800 | 1,87% | 2,1800 | 2,1800 | 2,1800 | 50 | ,00 |
| 15/9/2014 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 12/9/2014 | 2,1400 | 2,88% | 2,0700 | 2,1400 | 2,0700 | 2.085 | ,00 |
| 11/9/2014 | 2,0800 | -0,48% | 2,1300 | 2,1300 | 2,0800 | 1.611 | ,00 |
| 10/9/2014 | 2,0900 | 0,00% | 2,1400 | 2,1400 | 2,0900 | 1.931 | ,00 |
| 09/9/2014 | 2,0900 | -3,24% | 2,1600 | 2,1800 | 2,0900 | 6.826 | ,00 |
| 08/9/2014 | 2,1600 | 2,37% | 2,1200 | 2,1700 | 2,0600 | 4.710 | ,00 |
| 05/9/2014 | 2,1100 | 2,93% | 2,0800 | 2,1100 | 2,0600 | 1.826 | ,00 |
| 04/9/2014 | 2,0500 | 0,00% | 2,0600 | 2,0800 | 2,0100 | 13.832 | ,00 |
| 03/9/2014 | 2,0500 | 1,99% | 2,0100 | 2,0600 | 2,0000 | 14.092 | ,00 |
| 02/9/2014 | 2,0100 | -1,47% | 2,0800 | 2,0800 | 2,0000 | 18.418 | ,00 |
| 01/9/2014 | 2,0400 | -2,39% | 2,0400 | 2,0800 | 2,0400 | 422 | ,00 |
| 29/8/2014 | 2,0900 | -1,88% | 2,0700 | 2,1200 | 2,0700 | 1.837 | ,00 |
| 28/8/2014 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 27/8/2014 | 2,1300 | 1,91% | 2,1200 | 2,1500 | 2,1100 | 4.039 | ,00 |
| 26/8/2014 | 2,0900 | 0,97% | 2,0400 | 2,1600 | 2,0400 | 11.261 | ,00 |
| 25/8/2014 | 2,0700 | -0,48% | 2,0500 | 2,0900 | 2,0500 | 5.710 | ,00 |
| 22/8/2014 | 2,0800 | -2,35% | 2,0900 | 2,0900 | 2,0800 | 1.846 | ,00 |
| 21/8/2014 | 2,1300 | 0,00% | 2,1200 | 2,1500 | 2,1000 | 2.200 | ,00 |
| 20/8/2014 | 2,1300 | 0,95% | 2,1000 | 2,1300 | 2,1000 | 2.520 | ,00 |
| 19/8/2014 | 2,1100 | -1,40% | 2,1700 | 2,1700 | 2,1100 | 577 | ,00 |
| 18/8/2014 | 2,1400 | 0,00% | 2,1200 | 2,1400 | 2,1200 | 201 | ,00 |
| 14/8/2014 | 2,1400 | 0,00% | 2,0800 | 2,1400 | 2,0800 | 5 | ,00 |
| 13/8/2014 | 2,1400 | 0,47% | 2,1300 | 2,1400 | 2,0900 | 1.762 | ,00 |
| 12/8/2014 | 2,1300 | 0,47% | 2,1000 | 2,1300 | 2,1000 | 260 | ,00 |
| 11/8/2014 | 2,1200 | -0,47% | 2,1100 | 2,1200 | 2,1000 | 2.022 | ,00 |
| 08/8/2014 | 2,1300 | 1,43% | 2,1000 | 2,1300 | 2,0600 | 2.189 | ,00 |
| 07/8/2014 | 2,1000 | -1,41% | 2,0600 | 2,1300 | 2,0600 | 7.768 | ,00 |
| 06/8/2014 | 2,1300 | -1,39% | 2,1100 | 2,1300 | 2,0500 | 1.365 | ,00 |
| 05/8/2014 | 2,1600 | 0,00% | 2,0200 | 2,1600 | 2,0200 | 7.266 | ,00 |
| 04/8/2014 | 2,1600 | -2,70% | 2,1300 | 2,2700 | 2,1200 | 2.278 | ,00 |
| 01/8/2014 | 2,2200 | 2,30% | 2,1900 | 2,2200 | 2,1900 | 365 | ,00 |
| 31/7/2014 | 2,1700 | -4,82% | 2,2400 | 2,2400 | 2,1700 | 4.340 | ,00 |
| 30/7/2014 | 2,2800 | 1,33% | 2,2800 | 2,2800 | 2,2100 | 4.311 | ,00 |
| 29/7/2014 | 2,2500 | 3,21% | 2,2500 | 2,2500 | 2,2500 | 40 | ,00 |
| 28/7/2014 | 2,1800 | -2,68% | 2,1600 | 2,1800 | 2,1300 | 2.048 | ,00 |
| 25/7/2014 | 2,2400 | 0,00% | 2,1800 | 2,2500 | 2,1800 | 778 | ,00 |
| 24/7/2014 | 2,2400 | 1,36% | 2,2400 | 2,2400 | 2,2400 | 499 | ,00 |
| 23/7/2014 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 22/7/2014 | 2,2100 | -0,45% | 2,0900 | 2,2100 | 2,0900 | 2.361 | ,00 |
| 21/7/2014 | 2,2200 | 0,00% | 2,1800 | 2,2200 | 2,1800 | 3.256 | ,00 |
| 18/7/2014 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 17/7/2014 | 2,2200 | 5,21% | 2,1800 | 2,2200 | 2,1100 | 1.273 | ,00 |
| 16/7/2014 | 2,1100 | -1,86% | 2,1300 | 2,1300 | 2,1100 | 1.050 | ,00 |
| 15/7/2014 | 2,1500 | 1,42% | 2,1300 | 2,1500 | 2,1300 | 699 | ,00 |
| 14/7/2014 | 2,1200 | -3,64% | 2,1900 | 2,2000 | 2,0900 | 7.709 | ,00 |
| 11/7/2014 | 2,2000 | 0,92% | 2,1800 | 2,2000 | 2,1800 | 1.785 | ,00 |
| 10/7/2014 | 2,1800 | -1,36% | 2,1300 | 2,1800 | 2,0400 | 5.216 | ,00 |
| 09/7/2014 | 2,2100 | -0,90% | 2,1600 | 2,2100 | 2,1600 | 424 | ,00 |
| 08/7/2014 | 2,2300 | -1,76% | 2,2500 | 2,2600 | 2,1900 | 7.623 | ,00 |
| 07/7/2014 | 2,2700 | 3,65% | 2,2700 | 2,2700 | 2,1600 | 571 | ,00 |
| 04/7/2014 | 2,1900 | -3,95% | 2,1700 | 2,2700 | 2,1700 | 1.049 | ,00 |
| 03/7/2014 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 02/7/2014 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 01/7/2014 | 2,2800 | 1,33% | 2,2500 | 2,2800 | 2,2500 | 3.094 | ,00 |
| 30/6/2014 | 2,2500 | 4,17% | 2,0900 | 2,2700 | 2,0900 | 6.544 | ,00 |
| 27/6/2014 | 2,1600 | -1,82% | 2,1900 | 2,1900 | 2,1300 | 5.310 | ,00 |
| 26/6/2014 | 2,2000 | 0,92% | 2,1900 | 2,2000 | 2,1400 | 1.316 | ,00 |
| 25/6/2014 | 2,1800 | -0,46% | 2,1400 | 2,1800 | 2,1400 | 1.791 | ,00 |
| 24/6/2014 | 2,1900 | -3,52% | 2,2000 | 2,2000 | 2,1800 | 8.884 | ,00 |
| 23/6/2014 | 2,2700 | -0,87% | 2,3500 | 2,3600 | 2,2500 | 4.686 | ,00 |
| 20/6/2014 | 2,2900 | 1,33% | 2,2800 | 2,3000 | 2,2800 | 6.500 | ,00 |
| 19/6/2014 | 2,2600 | 0,89% | 2,2700 | 2,2800 | 2,2400 | 4.885 | ,00 |
| 18/6/2014 | 2,2400 | 0,45% | 2,2800 | 2,2800 | 2,1900 | 3.687 | ,00 |
| 17/6/2014 | 2,2300 | 2,76% | 2,1900 | 2,2400 | 2,1700 | 10.501 | ,00 |
| 16/6/2014 | 2,1700 | 3,33% | 2,0700 | 2,2000 | 2,0600 | 9.377 | ,00 |
| 13/6/2014 | 2,1000 | -1,87% | 2,1500 | 2,1600 | 2,0900 | 12.828 | ,00 |
| 12/6/2014 | 2,1400 | 2,88% | 2,0900 | 2,1800 | 2,0800 | 15.146 | ,00 |
| 11/6/2014 | 2,0800 | 0,00% | 2,0800 | 2,1000 | 2,0600 | 3.845 | ,00 |
| 10/6/2014 | 2,0800 | -1,42% | 2,0500 | 2,0800 | 2,0200 | 1.845 | ,00 |
| 06/6/2014 | 2,1100 | 1,44% | 2,0900 | 2,1100 | 2,0500 | 6.103 | ,00 |
| 05/6/2014 | 2,0800 | -1,42% | 2,0700 | 2,0800 | 2,0500 | 3.105 | ,00 |
| 04/6/2014 | 2,1100 | 1,44% | 2,0800 | 2,1200 | 2,0100 | 13.657 | ,00 |
| 03/6/2014 | 2,0800 | 0,48% | 2,0800 | 2,0800 | 2,0300 | 18.337 | ,00 |
| 02/6/2014 | 2,0700 | 3,50% | 2,0200 | 2,0800 | 2,0200 | 11.671 | ,00 |
| 30/5/2014 | 2,0000 | -2,44% | 2,0400 | 2,0400 | 2,0000 | 1.196 | ,00 |
| 29/5/2014 | 2,0500 | 0,99% | 2,0200 | 2,0500 | 1,9500 | 5.022 | ,00 |
| 28/5/2014 | 2,0300 | -0,49% | 1,8700 | 2,0400 | 1,8700 | 3.246 | ,00 |
| 27/5/2014 | 2,0400 | 0,49% | 2,0400 | 2,0400 | 1,9700 | 3.096 | ,00 |
| 26/5/2014 | 2,0300 | 3,05% | 1,9700 | 2,0300 | 1,9700 | 6.769 | ,00 |
| 23/5/2014 | 1,9700 | 0,51% | 1,9700 | 1,9700 | 1,9700 | 75 | ,00 |
| 22/5/2014 | 1,9600 | -1,01% | 1,8800 | 1,9600 | 1,8800 | 767 | ,00 |
| 21/5/2014 | 1,9800 | -1,00% | 1,9800 | 1,9800 | 1,9800 | 105 | ,00 |
| 20/5/2014 | 2,0000 | 5,82% | 1,8800 | 2,0000 | 1,8800 | 12.024 | ,00 |
| 19/5/2014 | 1,8900 | -0,53% | 1,9000 | 1,9000 | 1,8300 | 1.474 | ,00 |
| 16/5/2014 | 1,9000 | -1,55% | 1,8600 | 1,9200 | 1,8600 | 3.635 | ,00 |
| 15/5/2014 | 1,9300 | -2,03% | 1,9200 | 1,9300 | 1,9000 | 3.615 | ,00 |
| 14/5/2014 | 1,9700 | 0,51% | 1,9800 | 1,9900 | 1,9200 | 3.314 | ,00 |
| 13/5/2014 | 1,9600 | -1,51% | 1,9300 | 1,9600 | 1,9000 | 5.322 | ,00 |
| 12/5/2014 | 1,9900 | 2,05% | 1,9500 | 1,9900 | 1,9300 | 5.583 | ,00 |
| 09/5/2014 | 1,9500 | -2,99% | 1,9700 | 1,9800 | 1,9500 | 3.414 | ,00 |
| 08/5/2014 | 2,0100 | -1,47% | 1,9900 | 2,0200 | 1,9900 | 1.315 | ,00 |
| 07/5/2014 | 2,0400 | 0,99% | 2,0100 | 2,0400 | 1,9900 | 2.396 | ,00 |
| 06/5/2014 | 2,0200 | 1,00% | 1,9700 | 2,0200 | 1,9700 | 2.627 | ,00 |
| 05/5/2014 | 2,0000 | -3,38% | 2,0200 | 2,0500 | 2,0000 | 7.355 | ,00 |
| 02/5/2014 | 2,0700 | -0,96% | 2,0300 | 2,0800 | 2,0300 | 4.791 | ,00 |
| 30/4/2014 | 2,0900 | 1,95% | 2,1500 | 2,1500 | 2,0800 | 1.654 | ,00 |
| 29/4/2014 | 2,0500 | 3,54% | 2,0100 | 2,0800 | 2,0100 | 7.647 | ,00 |
| 28/4/2014 | 1,9800 | -2,94% | 1,9700 | 1,9800 | 1,9700 | 2.316 | ,00 |
| 25/4/2014 | 2,0400 | -0,49% | 2,0100 | 2,0400 | 1,9800 | 1.088 | ,00 |
| 24/4/2014 | 2,0500 | -1,91% | 2,0800 | 2,0800 | 2,0500 | 13.184 | ,00 |
| 23/4/2014 | 2,0900 | 1,95% | 2,0600 | 2,1100 | 2,0600 | 9.564 | ,00 |
| 22/4/2014 | 2,0500 | -0,49% | 1,9700 | 2,0500 | 1,9600 | 4.937 | ,00 |
| 17/4/2014 | 2,0600 | 2,49% | 2,0400 | 2,0700 | 2,0400 | 2.101 | ,00 |
| 16/4/2014 | 2,0100 | 1,52% | 1,9800 | 2,0200 | 1,9800 | 4.010 | ,00 |
| 15/4/2014 | 1,9800 | 1,02% | 1,9600 | 2,0400 | 1,9600 | 7.361 | ,00 |
| 14/4/2014 | 1,9600 | -6,22% | 1,9800 | 2,0000 | 1,9400 | 59.167 | ,00 |
| 11/4/2014 | 2,0900 | -6,28% | 2,2300 | 2,2400 | 2,0500 | 5.709 | ,00 |
| 10/4/2014 | 2,2300 | -2,19% | 2,2100 | 2,2300 | 2,1700 | 982 | ,00 |
| 09/4/2014 | 2,2800 | 1,33% | 2,2800 | 2,2800 | 2,2800 | 21 | ,00 |
| 08/4/2014 | 2,2500 | -2,17% | 2,2500 | 2,3200 | 2,2400 | 9.969 | ,00 |
| 07/4/2014 | 2,3000 | -3,77% | 2,3600 | 2,3600 | 2,2500 | 5.603 | ,00 |
| 04/4/2014 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 03/4/2014 | 2,3900 | 0,42% | 2,4100 | 2,4400 | 2,3100 | 8.474 | ,00 |
| 02/4/2014 | 2,3800 | 0,42% | 2,3900 | 2,4600 | 2,3700 | 36.349 | ,00 |
| 01/4/2014 | 2,3700 | 3,04% | 2,2800 | 2,4000 | 2,2500 | 47.795 | ,00 |
| 31/3/2014 | 2,3000 | 7,48% | 2,0900 | 2,3100 | 2,0800 | 104.514 | ,00 |
| 28/3/2014 | 2,1400 | 0,47% | 2,1500 | 2,1900 | 2,0900 | 10.025 | ,00 |
| 27/3/2014 | 2,1300 | 1,91% | 2,0300 | 2,1300 | 2,0300 | 3.435 | ,00 |
| 26/3/2014 | 2,0900 | 2,45% | 2,0500 | 2,1500 | 2,0500 | 90.905 | ,00 |
| 24/3/2014 | 2,0400 | -2,39% | 2,0100 | 2,0800 | 2,0100 | 21.339 | ,00 |
| 21/3/2014 | 2,0900 | -2,34% | 2,0600 | 2,1100 | 2,0600 | 1.740 | ,00 |
| 20/3/2014 | 2,1400 | 1,42% | 2,0900 | 2,1400 | 2,0900 | 167 | ,00 |
| 19/3/2014 | 2,1100 | -1,86% | 2,0900 | 2,1600 | 2,0900 | 3.750 | ,00 |
| 18/3/2014 | 2,1500 | 2,87% | 2,0500 | 2,1500 | 2,0500 | 3.378 | ,00 |
| 17/3/2014 | 2,0900 | -1,88% | 2,0300 | 2,1300 | 2,0000 | 6.004 | ,00 |
| 14/3/2014 | 2,1300 | -1,39% | 2,0800 | 2,1700 | 2,0500 | 8.140 | ,00 |
| 13/3/2014 | 2,1600 | -1,37% | 2,1100 | 2,1700 | 2,1000 | 6.271 | ,00 |
| 12/3/2014 | 2,1900 | 0,92% | 2,1900 | 2,1900 | 2,1300 | 21.669 | ,00 |
| 11/3/2014 | 2,1700 | 1,40% | 2,1400 | 2,1700 | 2,1000 | 3.299 | ,00 |
| 10/3/2014 | 2,1400 | -2,28% | 2,1900 | 2,1900 | 2,1400 | 4.524 | ,00 |
| 07/3/2014 | 2,1900 | 0,00% | 2,1900 | 2,2000 | 2,1500 | 21.856 | ,00 |
| 06/3/2014 | 2,1900 | -0,90% | 2,2200 | 2,2600 | 2,1600 | 22.282 | ,00 |
| 05/3/2014 | 2,2100 | 7,80% | 2,0700 | 2,2300 | 2,0200 | 47.004 | ,00 |
| 04/3/2014 | 2,0500 | 5,67% | 1,9200 | 2,0500 | 1,9200 | 10.808 | ,00 |
| 28/2/2014 | 1,9400 | -1,52% | 1,9200 | 2,0200 | 1,9200 | 4.346 | ,00 |
| 27/2/2014 | 1,9700 | -1,01% | 2,0100 | 2,0100 | 1,9400 | 9.717 | ,00 |
| 26/2/2014 | 1,9900 | 1,53% | 1,9400 | 2,0000 | 1,9000 | 27.746 | ,00 |
| 25/2/2014 | 1,9600 | 0,00% | 1,8800 | 1,9600 | 1,8400 | 9.621 | ,00 |
| 24/2/2014 | 1,9600 | -1,01% | 1,9300 | 1,9600 | 1,9300 | 1.158 | ,00 |
| 21/2/2014 | 1,9800 | 0,00% | 1,9200 | 1,9800 | 1,9000 | 541 | ,00 |
| 20/2/2014 | 1,9800 | -1,00% | 1,9700 | 1,9800 | 1,9700 | 421 | ,00 |
| 19/2/2014 | 2,0000 | -0,99% | 1,9800 | 2,0000 | 1,9800 | 106 | ,00 |
| 18/2/2014 | 2,0200 | -0,98% | 2,0800 | 2,1100 | 1,9700 | 68.101 | ,00 |
| 17/2/2014 | 2,0400 | 4,08% | 1,9000 | 2,0500 | 1,8800 | 46.126 | ,00 |
| 14/2/2014 | 1,9600 | 0,00% | 1,9000 | 1,9600 | 1,9000 | 3.977 | ,00 |
| 13/2/2014 | 1,9600 | 2,62% | 1,8800 | 1,9600 | 1,8800 | 1.974 | ,00 |
| 12/2/2014 | 1,9100 | -1,04% | 1,8900 | 1,9700 | 1,8900 | 8.778 | ,00 |
| 11/2/2014 | 1,9300 | -1,03% | 1,9500 | 1,9500 | 1,9000 | 1.628 | ,00 |
| 10/2/2014 | 1,9500 | 1,04% | 1,9600 | 1,9700 | 1,8800 | 3.192 | ,00 |
| 07/2/2014 | 1,9300 | -2,53% | 1,9200 | 1,9400 | 1,9000 | 3.339 | ,00 |
| 06/2/2014 | 1,9800 | -1,00% | 1,9500 | 1,9900 | 1,9200 | 2.513 | ,00 |
| 05/2/2014 | 2,0000 | 2,04% | 1,9900 | 2,0000 | 1,9900 | 9.832 | ,00 |
| 04/2/2014 | 1,9600 | -2,00% | 1,9100 | 1,9600 | 1,9000 | 1.053 | ,00 |
| 03/2/2014 | 2,0000 | -0,50% | 2,0100 | 2,0100 | 1,9200 | 2.442 | ,00 |
| 31/1/2014 | 2,0100 | 2,03% | 2,0200 | 2,0200 | 2,0100 | 368 | ,00 |
| 30/1/2014 | 1,9700 | 1,03% | 1,9400 | 2,0800 | 1,9100 | 54.039 | ,00 |
| 29/1/2014 | 1,9500 | 7,73% | 1,8400 | 1,9600 | 1,8000 | 20.169 | ,00 |
| 28/1/2014 | 1,8100 | -4,74% | 1,8300 | 1,8800 | 1,8100 | 17.212 | ,00 |
| 27/1/2014 | 1,9000 | -1,04% | 1,9200 | 1,9200 | 1,8600 | 4.580 | ,00 |
| 24/1/2014 | 1,9200 | 0,00% | 1,8600 | 1,9200 | 1,8600 | 2.679 | ,00 |
| 23/1/2014 | 1,9200 | 0,52% | 1,8800 | 1,9200 | 1,8700 | 1.732 | ,00 |
| 22/1/2014 | 1,9100 | -3,05% | 1,9200 | 1,9500 | 1,9000 | 4.102 | ,00 |
| 21/1/2014 | 1,9700 | -1,01% | 2,0100 | 2,0100 | 1,9000 | 3.954 | ,00 |
| 20/1/2014 | 1,9900 | -0,50% | 2,0000 | 2,0000 | 1,9400 | 3.256 | ,00 |
| 17/1/2014 | 2,0000 | -1,48% | 1,9800 | 2,0300 | 1,9600 | 2.333 | ,00 |
| 16/1/2014 | 2,0300 | -0,49% | 2,0400 | 2,0600 | 1,9800 | 2.016 | ,00 |
| 15/1/2014 | 2,0400 | 0,49% | 2,0000 | 2,0500 | 2,0000 | 10.125 | ,00 |
| 14/1/2014 | 2,0300 | -1,93% | 2,0200 | 2,0500 | 1,9700 | 9.977 | ,00 |
| 13/1/2014 | 2,0700 | -0,96% | 2,0300 | 2,0700 | 2,0000 | 24.918 | ,00 |
| 10/1/2014 | 2,0900 | 0,00% | 2,0800 | 2,1000 | 1,9700 | 14.272 | ,00 |
| 09/1/2014 | 2,0900 | 0,97% | 2,0700 | 2,1000 | 2,0700 | 6.565 | ,00 |
| 08/1/2014 | 2,0700 | 3,50% | 2,0500 | 2,0800 | 2,0500 | 6.258 | ,00 |
| 07/1/2014 | 2,0000 | -0,99% | 2,0200 | 2,0700 | 1,9800 | 27.316 | ,00 |
| 03/1/2014 | 2,0200 | 1,00% | 2,0900 | 2,0900 | 1,9900 | 2.707 | ,00 |
| 02/1/2014 | 2,0000 | 4,17% | 1,9500 | 2,0200 | 1,9500 | 5.605 | ,00 |
| 31/12/2013 | 1,9200 | -1,54% | 1,9100 | 1,9500 | 1,9000 | 15.116 | ,00 |
| 30/12/2013 | 1,9500 | 2,63% | 1,9000 | 1,9500 | 1,8900 | 67.694 | ,00 |
| 27/12/2013 | 1,9000 | 1,06% | 1,9000 | 1,9400 | 1,8500 | 84.585 | ,00 |
| 23/12/2013 | 1,8800 | -4,57% | 1,9200 | 1,9400 | 1,8400 | 104.835 | ,00 |
| 20/12/2013 | 1,9700 | -0,51% | 1,9700 | 2,0100 | 1,9200 | 11.243 | ,00 |
| 19/12/2013 | 1,9800 | 1,02% | 1,9600 | 2,0200 | 1,9600 | 11.874 | ,00 |
| 18/12/2013 | 1,9600 | -0,51% | 1,9700 | 2,0100 | 1,9200 | 177.403 | ,00 |
| 17/12/2013 | 1,9700 | 0,00% | 2,0000 | 2,0300 | 1,9400 | 31.239 | ,00 |
| 16/12/2013 | 1,9700 | 2,07% | 1,9300 | 1,9900 | 1,9000 | 86.247 | ,00 |
| 13/12/2013 | 1,9300 | -2,53% | 1,9300 | 2,1000 | 1,9000 | 107.290 | ,00 |
| 12/12/2013 | 1,9800 | -0,50% | 1,9500 | 2,0000 | 1,9400 | 4.664 | ,00 |
| 11/12/2013 | 1,9900 | 1,53% | 2,0100 | 2,0100 | 1,9200 | 10.842 | ,00 |
| 10/12/2013 | 1,9600 | -1,01% | 1,9800 | 2,0000 | 1,9600 | 19.561 | ,00 |
| 09/12/2013 | 1,9800 | -1,00% | 1,9600 | 2,0000 | 1,9500 | 3.178 | ,00 |
| 06/12/2013 | 2,0000 | 0,50% | 1,9500 | 2,0000 | 1,9500 | 1.555 | ,00 |
| 05/12/2013 | 1,9900 | -0,50% | 1,9400 | 2,0300 | 1,9400 | 9.092 | ,00 |
| 04/12/2013 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 1,9700 | 6.520 | ,00 |
| 03/12/2013 | 2,0000 | 0,50% | 2,0000 | 2,0700 | 1,9600 | 32.307 | ,00 |
| 02/12/2013 | 1,9900 | 13,71% | 1,7700 | 2,0400 | 1,7100 | 73.512 | ,00 |
| 29/11/2013 | 1,7500 | 1,74% | 1,7600 | 1,7700 | 1,7500 | 1.156 | ,00 |
| 28/11/2013 | 1,7200 | -2,27% | 1,7200 | 1,7200 | 1,7200 | 3.151 | ,00 |
| 27/11/2013 | 1,7600 | 1,15% | 1,7600 | 1,7600 | 1,7600 | 210 | ,00 |
| 26/11/2013 | 1,7400 | -0,57% | 1,7500 | 1,7600 | 1,7300 | 14.496 | ,00 |
| 25/11/2013 | 1,7500 | -0,57% | 1,7600 | 1,7600 | 1,7500 | 368 | ,00 |
| 22/11/2013 | 1,7600 | 3,53% | 1,7100 | 1,7600 | 1,6500 | 17.332 | ,00 |
| 21/11/2013 | 1,7000 | -5,03% | 1,6600 | 1,7300 | 1,6500 | 461 | ,00 |
| 20/11/2013 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 19/11/2013 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 18/11/2013 | 1,7900 | 2,87% | 1,7300 | 1,7900 | 1,7300 | 3.238 | ,00 |
| 15/11/2013 | 1,7400 | -4,40% | 1,7800 | 1,8000 | 1,7400 | 2.502 | ,00 |
| 14/11/2013 | 1,8200 | 1,68% | 1,8300 | 1,8300 | 1,7500 | 1.492 | ,00 |
| 13/11/2013 | 1,7900 | 0,00% | 1,7100 | 1,8000 | 1,7100 | 2.444 | ,00 |
| 12/11/2013 | 1,7900 | -2,19% | 1,8100 | 1,8100 | 1,7400 | 1.838 | ,00 |
| 11/11/2013 | 1,8300 | -0,54% | 1,7700 | 1,8300 | 1,7700 | 2.952 | ,00 |
| 08/11/2013 | 1,8400 | 1,10% | 1,8200 | 1,8400 | 1,8200 | 714 | ,00 |
| 07/11/2013 | 1,8200 | -0,55% | 1,8400 | 1,8700 | 1,7700 | 1.704 | ,00 |
| 06/11/2013 | 1,8300 | 0,00% | 1,8600 | 1,8600 | 1,7800 | 1.367 | ,00 |
| 05/11/2013 | 1,8300 | -2,66% | 1,7800 | 1,8500 | 1,7800 | 7.819 | ,00 |
| 04/11/2013 | 1,8800 | -0,53% | 1,8800 | 1,8800 | 1,8800 | 210 | ,00 |
| 01/11/2013 | 1,8900 | 0,53% | 1,8800 | 1,8900 | 1,8800 | 2.101 | ,00 |
| 31/10/2013 | 1,8800 | 0,53% | 1,8500 | 1,8800 | 1,8000 | 4.100 | ,00 |
| 30/10/2013 | 1,8700 | 1,63% | 1,7800 | 1,8700 | 1,7800 | 2.459 | ,00 |
| 29/10/2013 | 1,8400 | -3,66% | 1,8900 | 1,9500 | 1,8100 | 7.737 | ,00 |
| 25/10/2013 | 1,9100 | 1,60% | 1,9000 | 1,9500 | 1,9000 | 38.709 | ,00 |
| 24/10/2013 | 1,8800 | 5,62% | 1,7500 | 1,8800 | 1,7200 | 28.998 | ,00 |
| 23/10/2013 | 1,7800 | -1,11% | 1,7300 | 1,7800 | 1,7000 | 8.047 | ,00 |
| 22/10/2013 | 1,8000 | -0,55% | 1,8100 | 1,8100 | 1,7200 | 6.140 | ,00 |
| 21/10/2013 | 1,8100 | 4,02% | 1,7600 | 1,8200 | 1,7400 | 36.925 | ,00 |
| 18/10/2013 | 1,7400 | 2,96% | 1,6800 | 1,7600 | 1,6800 | 29.629 | ,00 |
| 17/10/2013 | 1,6900 | 0,60% | 1,6200 | 1,6900 | 1,6200 | 1.733 | ,00 |
| 16/10/2013 | 1,6800 | -0,59% | 1,6900 | 1,7000 | 1,6500 | 5.770 | ,00 |
| 15/10/2013 | 1,6900 | 3,05% | 1,6500 | 1,6900 | 1,6400 | 8.956 | ,00 |
| 14/10/2013 | 1,6400 | -0,61% | 1,6200 | 1,6400 | 1,6200 | 3.118 | ,00 |
| 11/10/2013 | 1,6500 | -1,79% | 1,6500 | 1,6500 | 1,6500 | 1.786 | ,00 |
| 10/10/2013 | 1,6800 | 0,00% | 1,6800 | 1,6900 | 1,6500 | 11.755 | ,00 |
| 09/10/2013 | 1,6800 | 0,60% | 1,5900 | 1,6800 | 1,5800 | 6.377 | ,00 |
| 08/10/2013 | 1,6700 | 1,83% | 1,6200 | 1,6800 | 1,6200 | 15.116 | ,00 |
| 07/10/2013 | 1,6400 | 4,46% | 1,5600 | 1,6500 | 1,5500 | 16.598 | ,00 |
| 04/10/2013 | 1,5700 | 0,64% | 1,5500 | 1,6000 | 1,5300 | 15.921 | ,00 |
| 03/10/2013 | 1,5600 | 1,96% | 1,4900 | 1,5600 | 1,4900 | 3.354 | ,00 |
| 02/10/2013 | 1,5300 | -1,29% | 1,5100 | 1,5400 | 1,4900 | 4.621 | ,00 |
| 01/10/2013 | 1,5500 | 0,65% | 1,5000 | 1,5500 | 1,4900 | 4.065 | ,00 |
| 30/9/2013 | 1,5400 | -1,91% | 1,5200 | 1,5700 | 1,5000 | 12.275 | ,00 |
| 27/9/2013 | 1,5700 | 2,61% | 1,5600 | 1,5800 | 1,5300 | 6.029 | ,00 |
| 26/9/2013 | 1,5300 | -1,92% | 1,5400 | 1,5500 | 1,5300 | 3.572 | ,00 |
| 25/9/2013 | 1,5600 | 0,00% | 1,5500 | 1,5600 | 1,5200 | 945 | ,00 |
| 24/9/2013 | 1,5600 | 0,00% | 1,4900 | 1,5600 | 1,4900 | 8.493 | ,00 |
| 23/9/2013 | 1,5600 | 1,96% | 1,5200 | 1,5600 | 1,5200 | 5.170 | ,00 |
| 20/9/2013 | 1,5300 | -3,77% | 1,5400 | 1,6000 | 1,5300 | 6.986 | ,00 |
| 19/9/2013 | 1,5900 | 4,61% | 1,5100 | 1,5900 | 1,4900 | 15.455 | ,00 |
| 18/9/2013 | 1,5200 | 2,70% | 1,4900 | 1,5500 | 1,4900 | 6.294 | ,00 |
| 17/9/2013 | 1,4800 | 0,00% | 1,4300 | 1,4800 | 1,4300 | 4.885 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 18,0000 | 232 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| 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 | 73.413 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 29.130 |
| ΑΤΕΚ | 1,3900 | 2,96 % | 0,0400 | 99 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΦΑΙΣ | 3,3650 | 2,91 % | 0,0950 | 40.629 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 0,0530 | 10.317.624 |
| ΠΕΙΡ | 6,8160 | -0,18 % | -0,0120 | 7.380.193 |
| ΑΛΦΑ | 3,4830 | -0,06 % | -0,0020 | 6.577.927 |
| AKTR | 7,7200 | -0,77 % | -0,0600 | 5.549.362 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 5.052.390 |
| ΟΠΑΠ | 19,0100 | 0,58 % | 0,1100 | 4.478.087 |
| ΓΕΚΤΕΡΝΑ | 22,3600 | 1,36 % | 0,3000 | 4.351.425 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 3.667.409 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.311.485 |
| ΜΠΕΛΑ | 32,1000 | 0,50 % | 0,1600 | 2.506.851 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 3.230.070 | 10,32εκ. |
| ΑΛΦΑ | 3,4830 | -0,06 % | 1.889.293 | 6,58εκ. |
| ΠΕΙΡ | 6,8160 | -0,18 % | 1.079.041 | 7,38εκ. |
| AKTR | 7,7200 | -0,77 % | 716.547 | 5,55εκ. |
| BOCHGR | 7,4800 | 0,27 % | 440.773 | 3,31εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 421.504 | 5,05εκ. |
| ΦΒΜΕΖΖ | 0,0629 | 0,32 % | 412.562 | 26.001 |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 395.450 | 163,8χιλ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 329.035 | 402,1χιλ. |
| CREDIA | 1,4380 | 1,13 % | 285.008 | 415,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3650 | -1,80 % | 12.412 | 0,41 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 0,37 % |
| AKTR | 7,7200 | -0,77 % | 716.547 | 0,35 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 128.199 | 0,25 % |
| ΚΥΡΙΟ | 2,3100 | 1,76 % | 17.198 | 0,23 % |
| EIS | 1,2900 | -0,15 % | 32.859 | 0,21 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 118.780 | 0,20 % |
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 0,19 % |
| ΓΕΚΤΕΡΝΑ | 22,3600 | 1,36 % | 193.633 | 0,19 % |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | 29.437 | 0,19 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 7,73 % |
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 232 | 6,10 % |
| ΠΡΟΦ | 7,1600 | 1,70 % | 18.953 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 128.199 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 8.340 | 4,56 % |
| ΝΑΥΠ | 1,2100 | -0,82 % | 8.715 | 4,10 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|