| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΚΡΙ-ΚΡΙ Α.Ε. (ΚΡΙ)
19,7000 €
-0,2200 (-1,10%)
- Άνοιγμα 19,9600
- Υψηλό 20,0500
- Χαμηλό 19,6800
- Όγκος 10.835
- Τζίρος 215.007 €
- Πράξεις 74
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/1/2015 | 1,6500 | -1,20% | 1,6700 | 1,6700 | 1,6100 | 1.938 | ,00 |
| 26/1/2015 | 1,6700 | -3,47% | 1,6500 | 1,7000 | 1,6500 | 7.913 | ,00 |
| 23/1/2015 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 700 | ,00 |
| 22/1/2015 | 1,7300 | 1,76% | 1,7300 | 1,7300 | 1,7000 | 670 | ,00 |
| 21/1/2015 | 1,7000 | 3,03% | 1,6500 | 1,7000 | 1,6100 | 3.767 | ,00 |
| 20/1/2015 | 1,6500 | -5,71% | 1,7400 | 1,7400 | 1,6400 | 34.392 | ,00 |
| 19/1/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 16/1/2015 | 1,7500 | 0,57% | 1,7500 | 1,7500 | 1,7500 | 20 | ,00 |
| 15/1/2015 | 1,7400 | 0,00% | 1,6900 | 1,7500 | 1,6900 | 860 | ,00 |
| 14/1/2015 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 1.011 | ,00 |
| 13/1/2015 | 1,7400 | 0,00% | 1,7200 | 1,7400 | 1,7000 | 2.122 | ,00 |
| 12/1/2015 | 1,7400 | -0,57% | 1,7500 | 1,7500 | 1,7000 | 9.547 | ,00 |
| 09/1/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 552 | ,00 |
| 08/1/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 07/1/2015 | 1,7500 | 2,94% | 1,7200 | 1,7500 | 1,7000 | 2.688 | ,00 |
| 05/1/2015 | 1,7000 | -8,11% | 1,8300 | 1,8300 | 1,7000 | 3.870 | ,00 |
| 02/1/2015 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 31/12/2014 | 1,8500 | 3,35% | 1,8300 | 1,8500 | 1,7800 | 43.050 | ,00 |
| 30/12/2014 | 1,7900 | 6,55% | 1,6600 | 1,7900 | 1,6600 | 4.371 | ,00 |
| 29/12/2014 | 1,6800 | -6,15% | 1,6800 | 1,6900 | 1,6300 | 2.913 | ,00 |
| 23/12/2014 | 1,7900 | -1,65% | 1,7000 | 1,8100 | 1,6600 | 47.512 | ,00 |
| 22/12/2014 | 1,8200 | 3,41% | 1,7500 | 1,8200 | 1,7500 | 9.000 | ,00 |
| 19/12/2014 | 1,7600 | 1,73% | 1,7900 | 1,7900 | 1,7000 | 1.375 | ,00 |
| 18/12/2014 | 1,7300 | -1,14% | 1,6500 | 1,7800 | 1,6500 | 680 | ,00 |
| 17/12/2014 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,6800 | 6.470 | ,00 |
| 16/12/2014 | 1,7500 | -1,13% | 1,7000 | 1,7500 | 1,7000 | 6.500 | ,00 |
| 15/12/2014 | 1,7700 | 1,72% | 1,7000 | 1,7700 | 1,7000 | 69.283 | ,00 |
| 12/12/2014 | 1,7400 | 2,35% | 1,7200 | 1,7400 | 1,6500 | 27.614 | ,00 |
| 11/12/2014 | 1,7000 | -2,86% | 1,6900 | 1,7000 | 1,6300 | 301.045 | ,00 |
| 10/12/2014 | 1,7500 | 0,00% | 1,7000 | 1,7500 | 1,6800 | 14.471 | ,00 |
| 09/12/2014 | 1,7500 | -4,37% | 1,7700 | 1,7700 | 1,7000 | 4.988 | ,00 |
| 08/12/2014 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 10.100 | ,00 |
| 05/12/2014 | 1,8300 | 0,00% | 1,7900 | 1,8500 | 1,7900 | 13.268 | ,00 |
| 04/12/2014 | 1,8300 | -0,54% | 1,8300 | 1,8300 | 1,7900 | 1.580 | ,00 |
| 03/12/2014 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 180 | ,00 |
| 02/12/2014 | 1,8400 | 1,10% | 1,8300 | 1,8500 | 1,8300 | 7.444 | ,00 |
| 01/12/2014 | 1,8200 | -0,55% | 1,8000 | 1,8200 | 1,8000 | 1.251 | ,00 |
| 28/11/2014 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 27/11/2014 | 1,8300 | -1,08% | 1,7800 | 1,8300 | 1,7700 | 11.480 | ,00 |
| 26/11/2014 | 1,8500 | 2,78% | 1,7600 | 1,8500 | 1,7600 | 16.075 | ,00 |
| 25/11/2014 | 1,8000 | -6,25% | 1,8800 | 1,8800 | 1,8000 | 1.889 | ,00 |
| 24/11/2014 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 2 | ,00 |
| 21/11/2014 | 1,9200 | 1,05% | 1,8000 | 1,9200 | 1,8000 | 11.463 | ,00 |
| 20/11/2014 | 1,9000 | 3,26% | 1,8600 | 1,9000 | 1,8600 | 10.010 | ,00 |
| 19/11/2014 | 1,8400 | 0,00% | 1,7500 | 1,8400 | 1,7500 | 1.836 | ,00 |
| 18/11/2014 | 1,8400 | 1,10% | 1,7400 | 1,8400 | 1,7400 | 1.548 | ,00 |
| 17/11/2014 | 1,8200 | 0,00% | 1,7500 | 1,8200 | 1,7400 | 3.600 | ,00 |
| 14/11/2014 | 1,8200 | 2,25% | 1,8200 | 1,8200 | 1,8200 | 45 | ,00 |
| 13/11/2014 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 12/11/2014 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 11/11/2014 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 10/11/2014 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 606 | ,00 |
| 07/11/2014 | 1,7800 | -5,82% | 1,8100 | 1,8100 | 1,7700 | 1.500 | ,00 |
| 06/11/2014 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 05/11/2014 | 1,8900 | 0,00% | 1,8000 | 1,8900 | 1,8000 | 1.550 | ,00 |
| 04/11/2014 | 1,8900 | 2,16% | 1,8900 | 1,8900 | 1,8900 | 1 | ,00 |
| 03/11/2014 | 1,8500 | -1,60% | 1,8000 | 1,8500 | 1,8000 | 1.710 | ,00 |
| 31/10/2014 | 1,8800 | 3,87% | 1,8400 | 1,8800 | 1,8400 | 1.569 | ,00 |
| 30/10/2014 | 1,8100 | -2,16% | 1,9600 | 1,9600 | 1,8100 | 1.005 | ,00 |
| 29/10/2014 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 1.000 | ,00 |
| 27/10/2014 | 1,8500 | -1,60% | 1,8500 | 1,8500 | 1,8500 | 4.000 | ,00 |
| 24/10/2014 | 1,8800 | -2,08% | 1,8700 | 1,8800 | 1,8700 | 3.860 | ,00 |
| 23/10/2014 | 1,9200 | 0,52% | 1,9200 | 1,9200 | 1,9200 | 500 | ,00 |
| 22/10/2014 | 1,9100 | 0,53% | 1,9200 | 1,9200 | 1,8600 | 18.450 | ,00 |
| 21/10/2014 | 1,9000 | 3,26% | 1,8800 | 1,9300 | 1,8000 | 14.401 | ,00 |
| 20/10/2014 | 1,8400 | 3,37% | 1,7900 | 1,8400 | 1,7500 | 5.418 | ,00 |
| 17/10/2014 | 1,7800 | 4,09% | 1,7100 | 1,7800 | 1,7100 | 2.591 | ,00 |
| 16/10/2014 | 1,7100 | 0,59% | 1,7100 | 1,7500 | 1,7000 | 8.500 | ,00 |
| 15/10/2014 | 1,7000 | -4,49% | 1,7200 | 1,7700 | 1,6900 | 14.329 | ,00 |
| 14/10/2014 | 1,7800 | 0,56% | 1,7600 | 1,7900 | 1,7500 | 1.240 | ,00 |
| 13/10/2014 | 1,7700 | 0,00% | 1,8500 | 1,8500 | 1,7700 | 1.953 | ,00 |
| 10/10/2014 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 50 | ,00 |
| 09/10/2014 | 1,7700 | 0,57% | 1,8500 | 1,8500 | 1,7600 | 630 | ,00 |
| 08/10/2014 | 1,7600 | -2,22% | 1,7700 | 1,7800 | 1,7600 | 1.272 | ,00 |
| 07/10/2014 | 1,8000 | -3,23% | 1,8000 | 1,8000 | 1,8000 | 500 | ,00 |
| 06/10/2014 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 367 | ,00 |
| 03/10/2014 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 02/10/2014 | 1,8600 | 2,76% | 1,8100 | 1,8600 | 1,8100 | 5.003 | ,00 |
| 01/10/2014 | 1,8100 | -2,16% | 1,8500 | 1,8500 | 1,8100 | 3.503 | ,00 |
| 30/9/2014 | 1,8500 | 2,21% | 1,8200 | 1,8500 | 1,8100 | 2.658 | ,00 |
| 29/9/2014 | 1,8100 | -5,24% | 1,8500 | 1,8500 | 1,8100 | 6.149 | ,00 |
| 26/9/2014 | 1,9100 | -1,55% | 1,8500 | 1,9100 | 1,8500 | 3.146 | ,00 |
| 25/9/2014 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 24/9/2014 | 1,9400 | 3,74% | 1,8800 | 1,9400 | 1,8800 | 1.700 | ,00 |
| 23/9/2014 | 1,8700 | -4,10% | 1,8500 | 1,9000 | 1,8500 | 7.520 | ,00 |
| 22/9/2014 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 19/9/2014 | 1,9500 | 2,63% | 1,9500 | 1,9800 | 1,8700 | 7.205 | ,00 |
| 18/9/2014 | 1,9000 | 0,53% | 1,9700 | 1,9700 | 1,8600 | 6.774 | ,00 |
| 17/9/2014 | 1,8900 | -2,58% | 1,9500 | 1,9700 | 1,8900 | 2.210 | ,00 |
| 16/9/2014 | 1,9400 | 0,52% | 1,9200 | 1,9400 | 1,8800 | 10.196 | ,00 |
| 15/9/2014 | 1,9300 | -2,03% | 1,9500 | 1,9700 | 1,9100 | 4.173 | ,00 |
| 12/9/2014 | 1,9700 | 2,07% | 1,9700 | 1,9700 | 1,9700 | 5 | ,00 |
| 11/9/2014 | 1,9300 | -1,03% | 2,0000 | 2,0000 | 1,9200 | 6.806 | ,00 |
| 10/9/2014 | 1,9500 | 0,00% | 1,9800 | 2,0300 | 1,9500 | 1.590 | ,00 |
| 09/9/2014 | 1,9500 | -4,41% | 2,0500 | 2,0500 | 1,9500 | 7.090 | ,00 |
| 08/9/2014 | 2,0400 | 2,00% | 2,0000 | 2,0500 | 1,9900 | 15.475 | ,00 |
| 05/9/2014 | 2,0000 | 0,50% | 1,9800 | 2,0200 | 1,9500 | 6.635 | ,00 |
| 04/9/2014 | 1,9900 | 11,80% | 1,8400 | 2,0000 | 1,8300 | 48.550 | ,00 |
| 03/9/2014 | 1,7800 | 0,00% | 1,7800 | 1,8100 | 1,7800 | 3.650 | ,00 |
| 02/9/2014 | 1,7800 | 0,56% | 1,7700 | 1,7800 | 1,7600 | 8.517 | ,00 |
| 01/9/2014 | 1,7700 | -1,12% | 1,7700 | 1,7700 | 1,7700 | 1.500 | ,00 |
| 29/8/2014 | 1,7900 | 1,70% | 1,7900 | 1,7900 | 1,7900 | 1 | ,00 |
| 28/8/2014 | 1,7600 | -1,12% | 1,7900 | 1,7900 | 1,7500 | 10.376 | ,00 |
| 27/8/2014 | 1,7800 | 0,00% | 1,8000 | 1,8000 | 1,7600 | 4.357 | ,00 |
| 26/8/2014 | 1,7800 | 0,56% | 1,8100 | 1,8400 | 1,7200 | 59.999 | ,00 |
| 25/8/2014 | 1,7700 | 1,72% | 1,7300 | 1,7700 | 1,7200 | 1.572 | ,00 |
| 22/8/2014 | 1,7400 | 0,00% | 1,7100 | 1,7400 | 1,7000 | 2.156 | ,00 |
| 21/8/2014 | 1,7400 | 0,00% | 1,7800 | 1,7800 | 1,7400 | 2.176 | ,00 |
| 20/8/2014 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 19/8/2014 | 1,7400 | -4,40% | 1,7400 | 1,7400 | 1,7400 | 1.000 | ,00 |
| 18/8/2014 | 1,8200 | 4,00% | 1,8200 | 1,8200 | 1,8200 | 134 | ,00 |
| 14/8/2014 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 13/8/2014 | 1,7500 | 0,57% | 1,7500 | 1,7500 | 1,7500 | 2.000 | ,00 |
| 12/8/2014 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 11/8/2014 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 08/8/2014 | 1,7400 | -2,25% | 1,7700 | 1,7700 | 1,7400 | 530 | ,00 |
| 07/8/2014 | 1,7800 | -2,73% | 1,7800 | 1,7800 | 1,7800 | 68 | ,00 |
| 06/8/2014 | 1,8300 | 2,81% | 1,7800 | 1,8300 | 1,7800 | 1.000 | ,00 |
| 05/8/2014 | 1,7800 | 0,00% | 1,7800 | 1,7900 | 1,7800 | 9.000 | ,00 |
| 04/8/2014 | 1,7800 | -1,11% | 1,7200 | 1,7800 | 1,7100 | 1.050 | ,00 |
| 01/8/2014 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 31/7/2014 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 30/7/2014 | 1,8000 | 1,69% | 1,8000 | 1,8000 | 1,8000 | 141 | ,00 |
| 29/7/2014 | 1,7700 | -2,75% | 1,7100 | 1,7700 | 1,7100 | 1.600 | ,00 |
| 28/7/2014 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 25/7/2014 | 1,8200 | 0,55% | 1,8200 | 1,8200 | 1,8200 | 200 | ,00 |
| 24/7/2014 | 1,8100 | 1,12% | 1,8100 | 1,8100 | 1,8100 | 1 | ,00 |
| 23/7/2014 | 1,7900 | -0,56% | 1,7000 | 1,7900 | 1,7000 | 1.843 | ,00 |
| 22/7/2014 | 1,8000 | 6,51% | 1,7300 | 1,8000 | 1,7000 | 2.102 | ,00 |
| 21/7/2014 | 1,6900 | -0,59% | 1,7000 | 1,7000 | 1,6900 | 931 | ,00 |
| 18/7/2014 | 1,7000 | -1,16% | 1,7100 | 1,7500 | 1,7000 | 3.140 | ,00 |
| 17/7/2014 | 1,7200 | 0,00% | 1,7400 | 1,7400 | 1,7200 | 5.000 | ,00 |
| 16/7/2014 | 1,7200 | -1,71% | 1,7200 | 1,7500 | 1,7200 | 1.004 | ,00 |
| 15/7/2014 | 1,7500 | 0,00% | 1,8100 | 1,8100 | 1,7000 | 52.186 | ,00 |
| 14/7/2014 | 1,7500 | 2,94% | 1,7500 | 1,7600 | 1,7300 | 12.414 | ,00 |
| 11/7/2014 | 1,7000 | 1,80% | 1,6800 | 1,7000 | 1,6700 | 300 | ,00 |
| 10/7/2014 | 1,6700 | -6,18% | 1,7400 | 1,7600 | 1,6600 | 23.122 | ,00 |
| 09/7/2014 | 1,7800 | -1,11% | 1,7800 | 1,7800 | 1,7400 | 900 | ,00 |
| 08/7/2014 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 765 | ,00 |
| 07/7/2014 | 1,8000 | 3,45% | 1,8000 | 1,8000 | 1,8000 | 599 | ,00 |
| 04/7/2014 | 1,7400 | -1,69% | 1,7400 | 1,7400 | 1,7400 | 1 | ,00 |
| 03/7/2014 | 1,7700 | -2,75% | 1,8300 | 1,8300 | 1,7700 | 900 | ,00 |
| 02/7/2014 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8100 | 2.100 | ,00 |
| 01/7/2014 | 1,8200 | 1,68% | 1,8300 | 1,8300 | 1,8200 | 200 | ,00 |
| 30/6/2014 | 1,7900 | 2,87% | 1,7900 | 1,7900 | 1,7900 | 300 | ,00 |
| 27/6/2014 | 1,7400 | -2,79% | 1,7700 | 1,7700 | 1,7300 | 9.200 | ,00 |
| 26/6/2014 | 1,7900 | 1,13% | 1,7600 | 1,8000 | 1,7600 | 3.568 | ,00 |
| 25/6/2014 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 24/6/2014 | 1,7700 | -1,67% | 1,7500 | 1,8000 | 1,7500 | 1.100 | ,00 |
| 23/6/2014 | 1,8000 | 0,00% | 1,7600 | 1,8000 | 1,7600 | 2.102 | ,00 |
| 20/6/2014 | 1,8000 | 1,69% | 1,7700 | 1,8000 | 1,7600 | 2.272 | ,00 |
| 19/6/2014 | 1,7700 | -1,67% | 1,7700 | 1,7700 | 1,7700 | 250 | ,00 |
| 18/6/2014 | 1,8000 | 0,00% | 1,7900 | 1,8000 | 1,7700 | 1.595 | ,00 |
| 17/6/2014 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 16/6/2014 | 1,8000 | -1,64% | 1,7800 | 1,8100 | 1,7800 | 5.066 | ,00 |
| 13/6/2014 | 1,8300 | 1,10% | 1,8400 | 1,8400 | 1,7700 | 2.130 | ,00 |
| 12/6/2014 | 1,8100 | 0,00% | 1,8000 | 1,8200 | 1,7700 | 2.155 | ,00 |
| 11/6/2014 | 1,8100 | -1,09% | 1,8000 | 1,8100 | 1,7800 | 1.380 | ,00 |
| 10/6/2014 | 1,8300 | -2,66% | 1,8500 | 1,8500 | 1,8300 | 3.545 | ,00 |
| 06/6/2014 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 05/6/2014 | 1,8800 | -3,59% | 1,9500 | 1,9500 | 1,8700 | 2.855 | ,00 |
| 04/6/2014 | 1,9500 | 1,56% | 1,9500 | 1,9500 | 1,9500 | 1.000 | ,00 |
| 03/6/2014 | 1,9200 | 2,13% | 1,8900 | 1,9500 | 1,8300 | 6.208 | ,00 |
| 02/6/2014 | 1,8800 | 9,30% | 1,7200 | 1,8800 | 1,7200 | 104.963 | ,00 |
| 30/5/2014 | 1,7200 | 0,58% | 1,7200 | 1,7200 | 1,7200 | 284 | ,00 |
| 29/5/2014 | 1,7100 | 1,18% | 1,6900 | 1,7100 | 1,6900 | 1.076 | ,00 |
| 28/5/2014 | 1,6900 | -2,31% | 1,6900 | 1,7300 | 1,6800 | 3.122 | ,00 |
| 27/5/2014 | 1,7300 | 0,00% | 1,7800 | 1,7800 | 1,7000 | 2.886 | ,00 |
| 26/5/2014 | 1,7300 | 0,58% | 1,6800 | 1,7400 | 1,6800 | 1.863 | ,00 |
| 23/5/2014 | 1,7200 | -1,15% | 1,7400 | 1,7400 | 1,7200 | 500 | ,00 |
| 22/5/2014 | 1,7400 | 1,75% | 1,7000 | 1,7400 | 1,6700 | 2.750 | ,00 |
| 21/5/2014 | 1,7100 | -3,93% | 1,7100 | 1,7100 | 1,7100 | 150 | ,00 |
| 20/5/2014 | 1,7800 | 1,14% | 1,7800 | 1,7800 | 1,6800 | 1.707 | ,00 |
| 19/5/2014 | 1,7600 | -2,22% | 1,7500 | 1,7900 | 1,7500 | 2.304 | ,00 |
| 16/5/2014 | 1,8000 | 8,43% | 1,6700 | 1,8000 | 1,6600 | 12.178 | ,00 |
| 15/5/2014 | 1,6600 | -1,78% | 1,6700 | 1,7500 | 1,6600 | 8.395 | ,00 |
| 14/5/2014 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 13/5/2014 | 1,6900 | 0,60% | 1,6900 | 1,6900 | 1,6900 | 780 | ,00 |
| 12/5/2014 | 1,6800 | -5,62% | 1,6900 | 1,7000 | 1,6800 | 7.843 | ,00 |
| 09/5/2014 | 1,7800 | 3,49% | 1,6700 | 1,7800 | 1,6700 | 5.734 | ,00 |
| 08/5/2014 | 1,7200 | -0,58% | 1,7000 | 1,7500 | 1,6800 | 439 | ,00 |
| 07/5/2014 | 1,7300 | 1,76% | 1,7200 | 1,7300 | 1,6800 | 2.948 | ,00 |
| 06/5/2014 | 1,7000 | 0,00% | 1,6800 | 1,7000 | 1,6800 | 1.394 | ,00 |
| 05/5/2014 | 1,7000 | 0,59% | 1,7000 | 1,7000 | 1,7000 | 217 | ,00 |
| 02/5/2014 | 1,6900 | -7,65% | 1,6900 | 1,6900 | 1,6900 | 2.000 | ,00 |
| 30/4/2014 | 1,8300 | 8,28% | 1,7000 | 1,8300 | 1,7000 | 450 | ,00 |
| 29/4/2014 | 1,6900 | -0,59% | 1,6800 | 1,7000 | 1,6800 | 925 | ,00 |
| 28/4/2014 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 25/4/2014 | 1,7000 | 1,80% | 1,6900 | 1,7000 | 1,6900 | 1.720 | ,00 |
| 24/4/2014 | 1,6700 | -5,11% | 1,7600 | 1,7600 | 1,6700 | 1.716 | ,00 |
| 23/4/2014 | 1,7600 | -1,12% | 1,7600 | 1,7600 | 1,7600 | 500 | ,00 |
| 22/4/2014 | 1,7800 | 1,14% | 1,8700 | 1,8700 | 1,7700 | 60 | ,00 |
| 17/4/2014 | 1,7600 | 0,57% | 1,7600 | 1,7600 | 1,7600 | 1.000 | ,00 |
| 16/4/2014 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,6800 | 10.760 | ,00 |
| 15/4/2014 | 1,7500 | -2,78% | 1,7500 | 1,7700 | 1,7500 | 370 | ,00 |
| 14/4/2014 | 1,8000 | -2,17% | 1,8200 | 1,8400 | 1,7900 | 3.765 | ,00 |
| 11/4/2014 | 1,8400 | -1,60% | 1,8400 | 1,8400 | 1,8400 | 720 | ,00 |
| 10/4/2014 | 1,8700 | 1,08% | 1,8700 | 1,8700 | 1,8700 | 1.000 | ,00 |
| 09/4/2014 | 1,8500 | -2,63% | 1,8600 | 1,8600 | 1,8500 | 367 | ,00 |
| 08/4/2014 | 1,9000 | -0,52% | 1,9500 | 1,9500 | 1,9000 | 2.189 | ,00 |
| 07/4/2014 | 1,9100 | 2,69% | 1,9000 | 1,9400 | 1,9000 | 1.284 | ,00 |
| 04/4/2014 | 1,8600 | -1,06% | 1,9400 | 1,9400 | 1,8600 | 1.270 | ,00 |
| 03/4/2014 | 1,8800 | -2,59% | 1,9300 | 1,9600 | 1,8700 | 4.392 | ,00 |
| 02/4/2014 | 1,9300 | 1,05% | 1,9600 | 1,9700 | 1,9300 | 5.882 | ,00 |
| 01/4/2014 | 1,9100 | -3,05% | 1,9100 | 1,9100 | 1,9100 | 380 | ,00 |
| 31/3/2014 | 1,9700 | 1,03% | 1,9500 | 1,9700 | 1,8700 | 4.912 | ,00 |
| 28/3/2014 | 1,9500 | -1,52% | 1,9600 | 1,9700 | 1,9500 | 1.505 | ,00 |
| 27/3/2014 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 26/3/2014 | 1,9800 | 1,54% | 1,8900 | 1,9800 | 1,8900 | 4.099 | ,00 |
| 24/3/2014 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 21/3/2014 | 1,9500 | 2,63% | 1,9000 | 1,9600 | 1,9000 | 2.400 | ,00 |
| 20/3/2014 | 1,9000 | -2,56% | 1,9500 | 1,9600 | 1,9000 | 2.050 | ,00 |
| 19/3/2014 | 1,9500 | 2,09% | 1,9500 | 1,9500 | 1,9200 | 3.549 | ,00 |
| 18/3/2014 | 1,9100 | -2,55% | 1,9600 | 1,9600 | 1,8800 | 7.615 | ,00 |
| 17/3/2014 | 1,9600 | 3,16% | 1,9600 | 1,9600 | 1,9600 | 50 | ,00 |
| 14/3/2014 | 1,9000 | 0,00% | 1,9000 | 1,9800 | 1,8300 | 13.964 | ,00 |
| 13/3/2014 | 1,9000 | -2,56% | 1,9600 | 1,9600 | 1,9000 | 108 | ,00 |
| 12/3/2014 | 1,9500 | -0,51% | 1,9600 | 1,9600 | 1,9000 | 5.994 | ,00 |
| 11/3/2014 | 1,9600 | 1,55% | 1,9500 | 2,0400 | 1,9000 | 29.353 | ,00 |
| 10/3/2014 | 1,9300 | 7,22% | 1,8400 | 1,9800 | 1,8400 | 17.003 | ,00 |
| 07/3/2014 | 1,8000 | 0,00% | 1,7900 | 1,8000 | 1,7900 | 1.700 | ,00 |
| 06/3/2014 | 1,8000 | -1,64% | 1,8000 | 1,8000 | 1,7600 | 1.200 | ,00 |
| 05/3/2014 | 1,8300 | 0,55% | 1,8200 | 1,8300 | 1,8200 | 5.464 | ,00 |
| 04/3/2014 | 1,8200 | -0,55% | 1,7300 | 1,8300 | 1,7300 | 2.385 | ,00 |
| 28/2/2014 | 1,8300 | 3,39% | 1,7900 | 1,8300 | 1,7900 | 7.700 | ,00 |
| 27/2/2014 | 1,7700 | 3,51% | 1,7700 | 1,7700 | 1,7000 | 4.151 | ,00 |
| 26/2/2014 | 1,7100 | 1,18% | 1,7600 | 1,7600 | 1,7000 | 28.746 | ,00 |
| 25/2/2014 | 1,6900 | 1,20% | 1,6500 | 1,7000 | 1,6500 | 8.692 | ,00 |
| 24/2/2014 | 1,6700 | -2,91% | 1,7000 | 1,7000 | 1,6600 | 6.087 | ,00 |
| 21/2/2014 | 1,7200 | 1,78% | 1,7700 | 1,7800 | 1,7200 | 500 | ,00 |
| 20/2/2014 | 1,6900 | -1,17% | 1,7100 | 1,7300 | 1,6900 | 10.896 | ,00 |
| 19/2/2014 | 1,7100 | -0,58% | 1,7600 | 1,7600 | 1,7000 | 12.087 | ,00 |
| 18/2/2014 | 1,7200 | -2,82% | 1,7700 | 1,7700 | 1,7100 | 3.867 | ,00 |
| 17/2/2014 | 1,7700 | -0,56% | 1,7200 | 1,7800 | 1,7200 | 639 | ,00 |
| 14/2/2014 | 1,7800 | 1,14% | 1,8000 | 1,8000 | 1,7800 | 261 | ,00 |
| 13/2/2014 | 1,7600 | -1,12% | 1,7800 | 1,7800 | 1,7600 | 1.303 | ,00 |
| 12/2/2014 | 1,7800 | -0,56% | 1,8000 | 1,8000 | 1,7800 | 1.294 | ,00 |
| 11/2/2014 | 1,7900 | 0,00% | 1,8100 | 1,8100 | 1,7300 | 62.508 | ,00 |
| 10/2/2014 | 1,7900 | 0,00% | 1,8800 | 1,8800 | 1,7800 | 5.632 | ,00 |
| 07/2/2014 | 1,7900 | 0,56% | 1,7900 | 1,7900 | 1,7900 | 650 | ,00 |
| 06/2/2014 | 1,7800 | -1,66% | 1,8800 | 1,8800 | 1,7700 | 1.582 | ,00 |
| 05/2/2014 | 1,8100 | -2,16% | 1,7700 | 1,8800 | 1,7700 | 5.445 | ,00 |
| 04/2/2014 | 1,8500 | 2,78% | 1,8400 | 1,8500 | 1,8300 | 2.089 | ,00 |
| 03/2/2014 | 1,8000 | -0,55% | 1,8500 | 1,8500 | 1,8000 | 2.661 | ,00 |
| 31/1/2014 | 1,8100 | 0,56% | 1,8000 | 1,9400 | 1,8000 | 1.949 | ,00 |
| 30/1/2014 | 1,8000 | -0,55% | 1,8500 | 1,8500 | 1,8000 | 1.025 | ,00 |
| 29/1/2014 | 1,8100 | -1,09% | 1,8500 | 1,8500 | 1,8000 | 3.910 | ,00 |
| 28/1/2014 | 1,8300 | -1,08% | 1,8200 | 1,8500 | 1,8200 | 2.389 | ,00 |
| 27/1/2014 | 1,8500 | 0,54% | 1,8400 | 1,9000 | 1,8400 | 1.260 | ,00 |
| 24/1/2014 | 1,8400 | -0,54% | 1,9400 | 1,9400 | 1,8400 | 950 | ,00 |
| 23/1/2014 | 1,8500 | -5,13% | 1,8600 | 1,8600 | 1,8500 | 1.956 | ,00 |
| 22/1/2014 | 1,9500 | 3,17% | 1,9300 | 2,0200 | 1,8700 | 23.290 | ,00 |
| 21/1/2014 | 1,8900 | 2,72% | 1,8100 | 1,9200 | 1,8000 | 26.606 | ,00 |
| 20/1/2014 | 1,8400 | -0,54% | 1,9500 | 1,9500 | 1,8200 | 4.904 | ,00 |
| 17/1/2014 | 1,8500 | -2,63% | 1,9100 | 1,9100 | 1,8400 | 6.420 | ,00 |
| 16/1/2014 | 1,9000 | 2,15% | 1,9000 | 1,9000 | 1,9000 | 2.850 | ,00 |
| 15/1/2014 | 1,8600 | 0,00% | 1,8600 | 1,9700 | 1,8300 | 19.117 | ,00 |
| 14/1/2014 | 1,8600 | -2,62% | 1,9100 | 1,9500 | 1,8500 | 5.445 | ,00 |
| 13/1/2014 | 1,9100 | -4,02% | 1,8500 | 1,9500 | 1,8500 | 5.030 | ,00 |
| 10/1/2014 | 1,9900 | -1,00% | 2,0000 | 2,0300 | 1,9500 | 3.471 | ,00 |
| 09/1/2014 | 2,0100 | 1,01% | 2,0000 | 2,0200 | 1,9200 | 7.822 | ,00 |
| 08/1/2014 | 1,9900 | 5,85% | 1,8500 | 2,0700 | 1,8400 | 53.666 | ,00 |
| 07/1/2014 | 1,8800 | -6,47% | 1,9600 | 1,9600 | 1,7100 | 38.349 | ,00 |
| 03/1/2014 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 02/1/2014 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 31/12/2013 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 30/12/2013 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 27/12/2013 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 23/12/2013 | 2,0100 | -4,29% | 2,0800 | 2,0800 | 1,9800 | 363.690 | ,00 |
| 20/12/2013 | 2,1000 | -4,11% | 2,1900 | 2,1900 | 2,1000 | 412.088 | ,00 |
| 19/12/2013 | 2,1900 | 3,30% | 2,1200 | 2,1900 | 2,1100 | 445.225 | ,00 |
| 18/12/2013 | 2,1200 | 2,42% | 2,0700 | 2,1200 | 2,0500 | 133.409 | ,00 |
| 17/12/2013 | 2,0700 | -1,90% | 2,0600 | 2,1500 | 2,0600 | 2.222 | ,00 |
| 16/12/2013 | 2,1100 | -2,31% | 2,1600 | 2,1600 | 2,0800 | 4.694 | ,00 |
| 13/12/2013 | 2,1600 | -4,00% | 2,2200 | 2,2200 | 2,1200 | 60.073 | ,00 |
| 12/12/2013 | 2,2500 | 2,27% | 2,2100 | 2,3000 | 2,1900 | 47.962 | ,00 |
| 11/12/2013 | 2,2000 | 0,00% | 2,2000 | 2,2400 | 2,1800 | 93.339 | ,00 |
| 10/12/2013 | 2,2000 | 1,38% | 2,1600 | 2,2000 | 2,1600 | 6.000 | ,00 |
| 09/12/2013 | 2,1700 | -0,46% | 2,0700 | 2,1700 | 2,0700 | 2.308 | ,00 |
| 06/12/2013 | 2,1800 | -0,91% | 2,1800 | 2,1800 | 2,1500 | 3.369 | ,00 |
| 05/12/2013 | 2,2000 | 0,92% | 2,1800 | 2,2000 | 2,1800 | 32.770 | ,00 |
| 04/12/2013 | 2,1800 | -0,46% | 2,1900 | 2,2000 | 2,1400 | 17.496 | ,00 |
| 03/12/2013 | 2,1900 | 1,39% | 2,1600 | 2,2800 | 2,1600 | 19.569 | ,00 |
| 02/12/2013 | 2,1600 | 2,37% | 2,1100 | 2,1700 | 2,1100 | 24.470 | ,00 |
| 29/11/2013 | 2,1100 | 1,44% | 2,0800 | 2,1100 | 2,0800 | 1.918 | ,00 |
| 28/11/2013 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 400 | ,00 |
| 27/11/2013 | 2,0800 | 0,48% | 2,0500 | 2,0800 | 2,0400 | 3.452 | ,00 |
| 26/11/2013 | 2,0700 | -0,96% | 2,0500 | 2,0700 | 1,9800 | 8.203 | ,00 |
| 25/11/2013 | 2,0900 | 1,95% | 2,1000 | 2,1000 | 2,0500 | 2.006 | ,00 |
| 22/11/2013 | 2,0500 | 0,99% | 2,0500 | 2,0600 | 2,0300 | 3.915 | ,00 |
| 21/11/2013 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | 7.325 | ,00 |
| 20/11/2013 | 2,0300 | 0,00% | 1,9100 | 2,0300 | 1,9100 | 13.297 | ,00 |
| 19/11/2013 | 2,0300 | 0,50% | 2,0300 | 2,0300 | 2,0300 | 331 | ,00 |
| 18/11/2013 | 2,0200 | 2,02% | 1,9900 | 2,0200 | 1,9500 | 3.388 | ,00 |
| 15/11/2013 | 1,9800 | -1,49% | 2,0300 | 2,0600 | 1,9300 | 40.035 | ,00 |
| 14/11/2013 | 2,0100 | 1,01% | 2,1000 | 2,1000 | 1,9900 | 4.645 | ,00 |
| 13/11/2013 | 1,9900 | -3,40% | 2,0400 | 2,0400 | 1,9900 | 7.550 | ,00 |
| 12/11/2013 | 2,0600 | 0,00% | 2,0500 | 2,0600 | 2,0100 | 6.189 | ,00 |
| 11/11/2013 | 2,0600 | -1,90% | 2,0500 | 2,1000 | 2,0000 | 27.779 | ,00 |
| 08/11/2013 | 2,1000 | 0,00% | 2,0900 | 2,1000 | 2,0900 | 2.893 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|