| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΚΥΡΙΑΚΙΔΗΣ Η.- F.H.L. (ΚΥΡΜ)
4,5000 €
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 |
|---|---|---|---|---|---|---|---|
| 19/1/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 1.320 | ,00 |
| 16/1/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7000 | 1.365 | ,00 |
| 15/1/2015 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 2.326 | ,00 |
| 14/1/2015 | 1,7500 | 0,00% | 1,8000 | 1,8000 | 1,7500 | 1.572 | ,00 |
| 13/1/2015 | 1,7500 | -5,91% | 1,8000 | 1,8500 | 1,7500 | 9.074 | ,00 |
| 12/1/2015 | 1,8600 | 3,33% | 1,8000 | 1,8700 | 1,8000 | 4.963 | ,00 |
| 09/1/2015 | 1,8000 | 2,86% | 1,8000 | 1,8000 | 1,7800 | 3.856 | ,00 |
| 08/1/2015 | 1,7500 | -5,91% | 1,8000 | 1,8800 | 1,7100 | 3.328 | ,00 |
| 07/1/2015 | 1,8600 | 3,91% | 1,7900 | 1,8600 | 1,7100 | 4.728 | ,00 |
| 05/1/2015 | 1,7900 | 5,29% | 1,8400 | 1,8500 | 1,7500 | 983 | ,00 |
| 02/1/2015 | 1,7000 | 8,28% | 1,6100 | 1,7200 | 1,6100 | 3.397 | ,00 |
| 31/12/2014 | 1,5700 | 9,79% | 1,4800 | 1,5700 | 1,4800 | 201 | ,00 |
| 30/12/2014 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 29/12/2014 | 1,4300 | -4,67% | 1,4300 | 1,5000 | 1,4200 | 32.700 | ,00 |
| 23/12/2014 | 1,5000 | -3,85% | 1,5600 | 1,5600 | 1,4700 | 3.954 | ,00 |
| 22/12/2014 | 1,5600 | 4,00% | 1,5300 | 1,5600 | 1,5000 | 6.915 | ,00 |
| 19/12/2014 | 1,5000 | -10,71% | 1,6800 | 1,6900 | 1,5000 | 7.459 | ,00 |
| 18/12/2014 | 1,6800 | -1,18% | 1,7000 | 1,7600 | 1,6800 | 4.324 | ,00 |
| 17/12/2014 | 1,7000 | -1,16% | 1,7200 | 1,7200 | 1,6400 | 4.328 | ,00 |
| 16/12/2014 | 1,7200 | -0,58% | 1,7300 | 1,7500 | 1,6500 | 6.531 | ,00 |
| 15/12/2014 | 1,7300 | 0,58% | 1,7200 | 1,7500 | 1,7200 | 3.500 | ,00 |
| 12/12/2014 | 1,7200 | 2,38% | 1,6600 | 1,7900 | 1,6600 | 3.433 | ,00 |
| 11/12/2014 | 1,6800 | -4,55% | 1,7600 | 1,8000 | 1,6500 | 62.369 | ,00 |
| 10/12/2014 | 1,7600 | -1,68% | 1,7200 | 1,7900 | 1,7000 | 5.443 | ,00 |
| 09/12/2014 | 1,7900 | -12,68% | 2,0100 | 2,0100 | 1,7200 | 8.822 | ,00 |
| 08/12/2014 | 2,0500 | 1,49% | 2,0600 | 2,0600 | 2,0300 | 65.213 | ,00 |
| 05/12/2014 | 2,0200 | 2,54% | 1,9800 | 2,0400 | 1,9800 | 9.817 | ,00 |
| 04/12/2014 | 1,9700 | 1,55% | 1,9000 | 1,9700 | 1,9000 | 2.975 | ,00 |
| 03/12/2014 | 1,9400 | 3,19% | 1,8800 | 1,9400 | 1,8800 | 1.486 | ,00 |
| 02/12/2014 | 1,8800 | 2,17% | 1,8400 | 1,8800 | 1,8400 | 2.270 | ,00 |
| 01/12/2014 | 1,8400 | -2,65% | 1,8900 | 1,8900 | 1,8400 | 1.580 | ,00 |
| 28/11/2014 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8200 | 1.350 | ,00 |
| 27/11/2014 | 1,8900 | 0,00% | 1,8600 | 1,8900 | 1,8400 | 1.111 | ,00 |
| 26/11/2014 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 820 | ,00 |
| 25/11/2014 | 1,8900 | -0,53% | 1,8900 | 1,8900 | 1,8600 | 1.271 | ,00 |
| 24/11/2014 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,8700 | 1.206 | ,00 |
| 21/11/2014 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 780 | ,00 |
| 20/11/2014 | 1,9000 | 0,00% | 1,8800 | 1,9000 | 1,8400 | 1.958 | ,00 |
| 19/11/2014 | 1,9000 | 0,00% | 1,8900 | 1,9000 | 1,8000 | 3.899 | ,00 |
| 18/11/2014 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,8500 | 11.873 | ,00 |
| 17/11/2014 | 1,9000 | 0,00% | 1,9100 | 1,9100 | 1,9000 | 1.747 | ,00 |
| 14/11/2014 | 1,9000 | 0,53% | 2,0700 | 2,0700 | 1,8900 | 2.336 | ,00 |
| 13/11/2014 | 1,8900 | -2,58% | 1,9000 | 1,9500 | 1,8700 | 3.708 | ,00 |
| 12/11/2014 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9000 | 1.101 | ,00 |
| 11/11/2014 | 1,9400 | -1,52% | 1,9500 | 1,9500 | 1,9300 | 1.310 | ,00 |
| 10/11/2014 | 1,9700 | 1,03% | 1,9000 | 1,9700 | 1,9000 | 1.421 | ,00 |
| 07/11/2014 | 1,9500 | -5,34% | 2,0500 | 2,0500 | 1,9100 | 7.655 | ,00 |
| 06/11/2014 | 2,0600 | 0,98% | 2,0100 | 2,0600 | 2,0100 | 8.048 | ,00 |
| 05/11/2014 | 2,0400 | 0,00% | 2,0300 | 2,0600 | 1,9500 | 2.279 | ,00 |
| 04/11/2014 | 2,0400 | 0,99% | 1,9500 | 2,0500 | 1,9500 | 1.670 | ,00 |
| 03/11/2014 | 2,0200 | 3,59% | 1,9500 | 2,0200 | 1,9500 | 207 | ,00 |
| 31/10/2014 | 1,9500 | -1,02% | 1,9000 | 2,0300 | 1,9000 | 232 | ,00 |
| 30/10/2014 | 1,9700 | -1,50% | 1,8800 | 1,9700 | 1,8800 | 2.472 | ,00 |
| 29/10/2014 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 2.000 | ,00 |
| 27/10/2014 | 2,0000 | -2,91% | 2,0500 | 2,0700 | 2,0000 | 2.670 | ,00 |
| 24/10/2014 | 2,0600 | -0,96% | 2,0800 | 2,0800 | 2,0200 | 3.020 | ,00 |
| 23/10/2014 | 2,0800 | 0,00% | 2,0300 | 2,0800 | 2,0300 | 2.400 | ,00 |
| 22/10/2014 | 2,0800 | -0,48% | 2,0900 | 2,0900 | 2,0200 | 2.481 | ,00 |
| 21/10/2014 | 2,0900 | -0,48% | 2,0500 | 2,1100 | 2,0500 | 3.793 | ,00 |
| 20/10/2014 | 2,1000 | 1,45% | 2,1300 | 2,1300 | 2,0500 | 2.843 | ,00 |
| 17/10/2014 | 2,0700 | 8,95% | 1,9000 | 2,0700 | 1,9000 | 8.107 | ,00 |
| 16/10/2014 | 1,9000 | -4,04% | 1,9800 | 1,9900 | 1,8600 | 3.969 | ,00 |
| 15/10/2014 | 1,9800 | -1,00% | 1,9600 | 1,9900 | 1,8200 | 26.237 | ,00 |
| 14/10/2014 | 2,0000 | -4,76% | 2,0800 | 2,0800 | 1,9800 | 5.310 | ,00 |
| 13/10/2014 | 2,1000 | -2,78% | 2,1800 | 2,1800 | 2,0400 | 17.477 | ,00 |
| 10/10/2014 | 2,1600 | -1,82% | 2,1800 | 2,1900 | 2,1600 | 2.612 | ,00 |
| 09/10/2014 | 2,2000 | 0,00% | 2,1800 | 2,2000 | 2,1800 | 10.230 | ,00 |
| 08/10/2014 | 2,2000 | 0,46% | 2,1900 | 2,2000 | 2,1900 | 15.218 | ,00 |
| 07/10/2014 | 2,1900 | 0,46% | 2,1800 | 2,2000 | 2,1700 | 5.677 | ,00 |
| 06/10/2014 | 2,1800 | -1,36% | 2,1800 | 2,2300 | 2,1800 | 18.954 | ,00 |
| 03/10/2014 | 2,2100 | -0,45% | 2,2000 | 2,2200 | 2,2000 | 3.272 | ,00 |
| 02/10/2014 | 2,2200 | 0,00% | 2,1800 | 2,2200 | 2,1600 | 3.960 | ,00 |
| 01/10/2014 | 2,2200 | 0,00% | 2,2000 | 2,2200 | 2,1800 | 4.543 | ,00 |
| 30/9/2014 | 2,2200 | 0,00% | 2,2000 | 2,2200 | 2,1700 | 29.365 | ,00 |
| 29/9/2014 | 2,2200 | -0,45% | 2,2000 | 2,2200 | 2,1800 | 13.300 | ,00 |
| 26/9/2014 | 2,2300 | 1,36% | 2,2000 | 2,2300 | 2,2000 | 5.756 | ,00 |
| 25/9/2014 | 2,2000 | -1,35% | 2,2000 | 2,2400 | 2,2000 | 8.870 | ,00 |
| 24/9/2014 | 2,2300 | -0,89% | 2,2800 | 2,2800 | 2,1800 | 3.044 | ,00 |
| 23/9/2014 | 2,2500 | 0,00% | 2,2400 | 2,2500 | 2,1900 | 3.143 | ,00 |
| 22/9/2014 | 2,2500 | 0,90% | 2,2300 | 2,2500 | 2,1700 | 3.135 | ,00 |
| 19/9/2014 | 2,2300 | 0,45% | 2,2200 | 2,2500 | 2,2000 | 3.810 | ,00 |
| 18/9/2014 | 2,2200 | 0,00% | 2,1800 | 2,2200 | 2,1700 | 3.880 | ,00 |
| 17/9/2014 | 2,2200 | 0,91% | 2,2000 | 2,2200 | 2,1600 | 6.177 | ,00 |
| 16/9/2014 | 2,2000 | -3,51% | 2,1800 | 2,2700 | 2,1700 | 10.100 | ,00 |
| 15/9/2014 | 2,2800 | -5,79% | 2,3000 | 2,3000 | 2,2000 | 10.875 | ,00 |
| 12/9/2014 | 2,4200 | 0,41% | 2,4100 | 2,4400 | 2,4000 | 11.145 | ,00 |
| 11/9/2014 | 2,4100 | 2,12% | 2,3500 | 2,4100 | 2,3500 | 5.780 | ,00 |
| 10/9/2014 | 2,3600 | -1,67% | 2,3400 | 2,3900 | 2,3000 | 4.766 | ,00 |
| 09/9/2014 | 2,4000 | 1,69% | 2,3800 | 2,4000 | 2,3600 | 4.005 | ,00 |
| 08/9/2014 | 2,3600 | -0,42% | 2,3500 | 2,4200 | 2,3500 | 8.006 | ,00 |
| 05/9/2014 | 2,3700 | -0,42% | 2,3100 | 2,4000 | 2,3000 | 5.399 | ,00 |
| 04/9/2014 | 2,3800 | 0,00% | 2,3700 | 2,3800 | 2,3700 | 1.825 | ,00 |
| 03/9/2014 | 2,3800 | 0,85% | 2,3500 | 2,3800 | 2,3500 | 3.012 | ,00 |
| 02/9/2014 | 2,3600 | -1,26% | 2,3200 | 2,3700 | 2,3000 | 4.174 | ,00 |
| 01/9/2014 | 2,3900 | 0,84% | 2,3300 | 2,3900 | 2,3300 | 2.051 | ,00 |
| 29/8/2014 | 2,3700 | -0,42% | 2,3500 | 2,3700 | 2,3500 | 3.985 | ,00 |
| 28/8/2014 | 2,3800 | 0,00% | 2,4000 | 2,4000 | 2,3400 | 2.431 | ,00 |
| 27/8/2014 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3600 | 3.455 | ,00 |
| 26/8/2014 | 2,3800 | 0,00% | 2,3700 | 2,3800 | 2,3300 | 4.393 | ,00 |
| 25/8/2014 | 2,3800 | 0,85% | 2,3500 | 2,3800 | 2,3500 | 2.946 | ,00 |
| 22/8/2014 | 2,3600 | 0,00% | 2,3900 | 2,4000 | 2,3400 | 8.219 | ,00 |
| 21/8/2014 | 2,3600 | -0,42% | 2,3500 | 2,3600 | 2,3000 | 1.969 | ,00 |
| 20/8/2014 | 2,3700 | 3,04% | 2,3700 | 2,3700 | 2,2600 | 3.692 | ,00 |
| 19/8/2014 | 2,3000 | 0,88% | 2,2200 | 2,3600 | 2,1900 | 1.667 | ,00 |
| 18/8/2014 | 2,2800 | -0,87% | 2,2200 | 2,2800 | 2,1400 | 5.934 | ,00 |
| 14/8/2014 | 2,3000 | -3,77% | 2,3800 | 2,3800 | 2,3000 | 3.682 | ,00 |
| 13/8/2014 | 2,3900 | 8,64% | 2,2300 | 2,4000 | 2,2300 | 14.295 | ,00 |
| 12/8/2014 | 2,2000 | 5,26% | 2,1000 | 2,2100 | 2,1000 | 18.213 | ,00 |
| 11/8/2014 | 2,0900 | -2,79% | 2,1400 | 2,1800 | 2,0900 | 7.173 | ,00 |
| 08/8/2014 | 2,1500 | -6,11% | 2,1900 | 2,2800 | 2,0500 | 13.789 | ,00 |
| 07/8/2014 | 2,2900 | -1,72% | 2,3700 | 2,3700 | 2,1600 | 14.679 | ,00 |
| 06/8/2014 | 2,3300 | -0,85% | 2,3000 | 2,3400 | 2,2700 | 4.035 | ,00 |
| 05/8/2014 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3000 | 2.072 | ,00 |
| 04/8/2014 | 2,3500 | 0,00% | 2,3000 | 2,3500 | 2,2600 | 4.348 | ,00 |
| 01/8/2014 | 2,3500 | 0,00% | 2,2300 | 2,3500 | 2,2300 | 1.287 | ,00 |
| 31/7/2014 | 2,3500 | 0,00% | 2,2700 | 2,3500 | 2,1800 | 6.021 | ,00 |
| 30/7/2014 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | 420 | ,00 |
| 29/7/2014 | 2,3500 | -1,67% | 2,3100 | 2,3500 | 2,2900 | 4.217 | ,00 |
| 28/7/2014 | 2,3900 | 2,14% | 2,4000 | 2,4000 | 2,3400 | 8.446 | ,00 |
| 25/7/2014 | 2,3400 | 0,43% | 2,3300 | 2,3500 | 2,3000 | 7.912 | ,00 |
| 24/7/2014 | 2,3300 | 2,64% | 2,2200 | 2,3300 | 2,2200 | 3.217 | ,00 |
| 23/7/2014 | 2,2700 | -2,99% | 2,3400 | 2,3400 | 2,2700 | 2.663 | ,00 |
| 22/7/2014 | 2,3400 | 0,00% | 2,3300 | 2,3400 | 2,2500 | 3.394 | ,00 |
| 21/7/2014 | 2,3400 | 0,43% | 2,3300 | 2,3400 | 2,3200 | 2.260 | ,00 |
| 18/7/2014 | 2,3300 | -0,43% | 2,3800 | 2,3800 | 2,3000 | 5.171 | ,00 |
| 17/7/2014 | 2,3400 | 1,74% | 2,3000 | 2,3400 | 2,2300 | 2.322 | ,00 |
| 16/7/2014 | 2,3000 | -2,13% | 2,2500 | 2,3000 | 2,2100 | 2.656 | ,00 |
| 15/7/2014 | 2,3500 | 3,07% | 2,3500 | 2,3500 | 2,2400 | 894 | ,00 |
| 14/7/2014 | 2,2800 | 3,64% | 2,2400 | 2,2800 | 2,1700 | 1.701 | ,00 |
| 11/7/2014 | 2,2000 | 0,00% | 2,2000 | 2,2400 | 2,1700 | 3.475 | ,00 |
| 10/7/2014 | 2,2000 | -6,78% | 2,3500 | 2,3500 | 2,1700 | 5.330 | ,00 |
| 09/7/2014 | 2,3600 | -1,67% | 2,3300 | 2,3800 | 2,3200 | 4.226 | ,00 |
| 08/7/2014 | 2,4000 | -0,41% | 2,3300 | 2,4300 | 2,3000 | 3.812 | ,00 |
| 07/7/2014 | 2,4100 | 2,55% | 2,3400 | 2,4100 | 2,3400 | 635 | ,00 |
| 04/7/2014 | 2,3500 | 0,43% | 2,3400 | 2,3700 | 2,3200 | 3.052 | ,00 |
| 03/7/2014 | 2,3400 | -2,09% | 2,3500 | 2,3800 | 2,3400 | 8.445 | ,00 |
| 02/7/2014 | 2,3900 | 0,00% | 2,3600 | 2,3900 | 2,3600 | 1.019 | ,00 |
| 01/7/2014 | 2,3900 | 0,00% | 2,3700 | 2,3900 | 2,3600 | 3.306 | ,00 |
| 30/6/2014 | 2,3900 | 0,84% | 2,3100 | 2,3900 | 2,2800 | 6.958 | ,00 |
| 27/6/2014 | 2,3700 | -1,25% | 2,3900 | 2,4000 | 2,3100 | 5.147 | ,00 |
| 26/6/2014 | 2,4000 | -0,41% | 2,4100 | 2,4200 | 2,3500 | 4.186 | ,00 |
| 25/6/2014 | 2,4100 | 0,42% | 2,3400 | 2,4100 | 2,3000 | 5.521 | ,00 |
| 24/6/2014 | 2,4000 | -2,44% | 2,4400 | 2,4400 | 2,3600 | 7.804 | ,00 |
| 23/6/2014 | 2,4600 | 3,80% | 2,3500 | 2,4600 | 2,3500 | 13.150 | ,00 |
| 20/6/2014 | 2,3700 | 0,85% | 2,3900 | 2,3900 | 2,3100 | 1.744 | ,00 |
| 19/6/2014 | 2,3500 | -0,42% | 2,3900 | 2,4000 | 2,3300 | 7.541 | ,00 |
| 18/6/2014 | 2,3600 | -0,42% | 2,3500 | 2,3800 | 2,3500 | 4.748 | ,00 |
| 17/6/2014 | 2,3700 | -0,42% | 2,3400 | 2,3700 | 2,3200 | 4.840 | ,00 |
| 16/6/2014 | 2,3800 | -2,46% | 2,4500 | 2,4500 | 2,3600 | 2.250 | ,00 |
| 13/6/2014 | 2,4400 | -0,41% | 2,4500 | 2,4500 | 2,4100 | 3.444 | ,00 |
| 12/6/2014 | 2,4500 | -0,41% | 2,4700 | 2,4700 | 2,4200 | 2.148 | ,00 |
| 11/6/2014 | 2,4600 | -0,40% | 2,3900 | 2,4700 | 2,3900 | 10.246 | ,00 |
| 10/6/2014 | 2,4700 | -2,76% | 2,5800 | 2,5800 | 2,4600 | 7.810 | ,00 |
| 06/6/2014 | 2,5400 | 1,60% | 2,4600 | 2,5400 | 2,4600 | 5.559 | ,00 |
| 05/6/2014 | 2,5000 | 0,00% | 2,5500 | 2,5700 | 2,4300 | 21.288 | ,00 |
| 04/6/2014 | 2,5000 | -0,79% | 2,4900 | 2,6000 | 2,3600 | 16.742 | ,00 |
| 03/6/2014 | 2,5200 | 3,28% | 2,3600 | 2,5600 | 2,3600 | 17.878 | ,00 |
| 02/6/2014 | 2,4400 | 7,96% | 2,3800 | 2,4400 | 2,3300 | 16.971 | ,00 |
| 30/5/2014 | 2,2600 | 0,00% | 2,3200 | 2,3200 | 2,2200 | 4.811 | ,00 |
| 29/5/2014 | 2,2600 | -1,74% | 2,3400 | 2,3400 | 2,2600 | 3.742 | ,00 |
| 28/5/2014 | 2,3000 | 0,44% | 2,2500 | 2,3000 | 2,2100 | 9.436 | ,00 |
| 27/5/2014 | 2,2900 | 0,88% | 2,3000 | 2,3000 | 2,2600 | 3.851 | ,00 |
| 26/5/2014 | 2,2700 | 0,00% | 2,3300 | 2,3600 | 2,2500 | 6.978 | ,00 |
| 23/5/2014 | 2,2700 | -0,44% | 2,3000 | 2,3500 | 2,2100 | 10.552 | ,00 |
| 22/5/2014 | 2,2800 | 5,56% | 2,1700 | 2,3500 | 2,1700 | 12.549 | ,00 |
| 21/5/2014 | 2,1600 | 1,41% | 2,1500 | 2,1700 | 2,1500 | 6.059 | ,00 |
| 20/5/2014 | 2,1300 | 2,90% | 2,0400 | 2,1600 | 2,0400 | 22.615 | ,00 |
| 19/5/2014 | 2,0700 | 10,70% | 1,9600 | 2,0800 | 1,9000 | 22.705 | ,00 |
| 16/5/2014 | 1,8700 | 0,54% | 1,9000 | 1,9000 | 1,8100 | 7.587 | ,00 |
| 15/5/2014 | 1,8600 | -2,62% | 1,9000 | 1,9000 | 1,8500 | 11.855 | ,00 |
| 14/5/2014 | 1,9100 | -2,05% | 1,9200 | 1,9500 | 1,8800 | 19.346 | ,00 |
| 13/5/2014 | 1,9500 | -4,88% | 2,0500 | 2,0700 | 1,9400 | 14.631 | ,00 |
| 12/5/2014 | 2,0500 | -6,39% | 2,1500 | 2,1700 | 2,0500 | 5.994 | ,00 |
| 09/5/2014 | 2,1900 | -0,90% | 2,2400 | 2,2400 | 2,1500 | 3.999 | ,00 |
| 08/5/2014 | 2,2100 | 0,00% | 2,1900 | 2,2100 | 2,1500 | 6.725 | ,00 |
| 07/5/2014 | 2,2100 | 0,00% | 2,2200 | 2,2200 | 2,2000 | 886 | ,00 |
| 06/5/2014 | 2,2100 | -2,21% | 2,1800 | 2,2600 | 2,1500 | 6.274 | ,00 |
| 05/5/2014 | 2,2600 | 0,00% | 2,4000 | 2,4000 | 2,1800 | 3.221 | ,00 |
| 02/5/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 50 | ,00 |
| 30/4/2014 | 2,2600 | 0,89% | 2,2000 | 2,3100 | 2,2000 | 11.388 | ,00 |
| 29/4/2014 | 2,2400 | 0,90% | 2,2100 | 2,2400 | 2,1500 | 13.098 | ,00 |
| 28/4/2014 | 2,2200 | -2,63% | 2,2600 | 2,2800 | 2,2000 | 49.165 | ,00 |
| 25/4/2014 | 2,2800 | -1,72% | 2,2500 | 2,3000 | 2,2200 | 9.225 | ,00 |
| 24/4/2014 | 2,3200 | -0,85% | 2,3000 | 2,3200 | 2,2900 | 5.820 | ,00 |
| 23/4/2014 | 2,3400 | -0,85% | 2,3300 | 2,3500 | 2,3000 | 7.650 | ,00 |
| 22/4/2014 | 2,3600 | -0,42% | 2,4000 | 2,4000 | 2,3400 | 7.300 | ,00 |
| 17/4/2014 | 2,3700 | 1,28% | 2,3000 | 2,3700 | 2,3000 | 8.155 | ,00 |
| 16/4/2014 | 2,3400 | 3,54% | 2,2700 | 2,3800 | 2,2700 | 14.251 | ,00 |
| 15/4/2014 | 2,2600 | 0,44% | 2,2700 | 2,2800 | 2,2400 | 12.450 | ,00 |
| 14/4/2014 | 2,2500 | -1,75% | 2,2800 | 2,2800 | 2,1500 | 29.342 | ,00 |
| 11/4/2014 | 2,2900 | -3,78% | 2,3600 | 2,3600 | 2,2300 | 24.235 | ,00 |
| 10/4/2014 | 2,3800 | 0,00% | 2,3900 | 2,3900 | 2,3400 | 18.695 | ,00 |
| 09/4/2014 | 2,3800 | -1,65% | 2,4200 | 2,4200 | 2,3300 | 31.448 | ,00 |
| 08/4/2014 | 2,4200 | -1,63% | 2,4800 | 2,4800 | 2,4000 | 23.762 | ,00 |
| 07/4/2014 | 2,4600 | 0,00% | 2,4900 | 2,5000 | 2,4500 | 8.847 | ,00 |
| 04/4/2014 | 2,4600 | -0,81% | 2,4800 | 2,4900 | 2,4400 | 13.246 | ,00 |
| 03/4/2014 | 2,4800 | -1,20% | 2,5000 | 2,5100 | 2,4600 | 19.144 | ,00 |
| 02/4/2014 | 2,5100 | 6,81% | 2,5300 | 2,5300 | 2,4800 | 35.142 | ,00 |
| 01/4/2014 | 2,3500 | 2,17% | 2,3200 | 2,3900 | 2,3000 | 27.469 | ,00 |
| 31/3/2014 | 2,3000 | 5,50% | 2,2200 | 2,3200 | 2,1400 | 47.442 | ,00 |
| 28/3/2014 | 2,1800 | 10,66% | 2,0000 | 2,1800 | 2,0000 | 60.829 | ,00 |
| 27/3/2014 | 1,9700 | 6,49% | 1,8100 | 1,9900 | 1,8100 | 78.943 | ,00 |
| 26/3/2014 | 1,8500 | 1,09% | 1,8500 | 1,8500 | 1,8100 | 6.646 | ,00 |
| 24/3/2014 | 1,8300 | -0,54% | 1,8100 | 1,8300 | 1,8100 | 6.747 | ,00 |
| 21/3/2014 | 1,8400 | -2,13% | 1,9100 | 1,9100 | 1,8100 | 62.639 | ,00 |
| 20/3/2014 | 1,8800 | 2,73% | 1,8300 | 1,8800 | 1,7900 | 14.237 | ,00 |
| 19/3/2014 | 1,8300 | -1,08% | 1,8100 | 1,8600 | 1,7700 | 19.614 | ,00 |
| 18/3/2014 | 1,8500 | 4,52% | 1,6300 | 1,9100 | 1,6300 | 51.015 | ,00 |
| 17/3/2014 | 1,7700 | 9,26% | 1,5700 | 1,8100 | 1,5500 | 31.991 | ,00 |
| 14/3/2014 | 1,6200 | 0,00% | 1,5500 | 1,6200 | 1,5500 | 16.104 | ,00 |
| 13/3/2014 | 1,6200 | -1,22% | 1,5700 | 1,6900 | 1,5700 | 31.006 | ,00 |
| 12/3/2014 | 1,6400 | 9,33% | 1,5100 | 1,6900 | 1,5100 | 17.973 | ,00 |
| 11/3/2014 | 1,5000 | -0,66% | 1,5200 | 1,5200 | 1,5000 | 13.879 | ,00 |
| 10/3/2014 | 1,5100 | 0,00% | 1,5100 | 1,5200 | 1,5100 | 5.216 | ,00 |
| 07/3/2014 | 1,5100 | 1,34% | 1,4600 | 1,5100 | 1,4600 | 6.347 | ,00 |
| 06/3/2014 | 1,4900 | 0,68% | 1,5000 | 1,5000 | 1,4700 | 11.537 | ,00 |
| 05/3/2014 | 1,4800 | -0,67% | 1,4900 | 1,5100 | 1,4800 | 16.538 | ,00 |
| 04/3/2014 | 1,4900 | 1,36% | 1,4500 | 1,4900 | 1,4400 | 12.303 | ,00 |
| 28/2/2014 | 1,4700 | 0,00% | 1,4600 | 1,4900 | 1,4600 | 8.617 | ,00 |
| 27/2/2014 | 1,4700 | -0,68% | 1,4800 | 1,4800 | 1,4600 | 3.527 | ,00 |
| 26/2/2014 | 1,4800 | -0,67% | 1,4800 | 1,4900 | 1,4700 | 7.086 | ,00 |
| 25/2/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 6.554 | ,00 |
| 24/2/2014 | 1,4900 | 0,00% | 1,4400 | 1,4900 | 1,4400 | 2.222 | ,00 |
| 21/2/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 4.054 | ,00 |
| 20/2/2014 | 1,4900 | -1,32% | 1,5100 | 1,5100 | 1,4600 | 4.711 | ,00 |
| 19/2/2014 | 1,5100 | 3,42% | 1,4400 | 1,5100 | 1,4400 | 5.210 | ,00 |
| 18/2/2014 | 1,4600 | 0,69% | 1,4000 | 1,4700 | 1,4000 | 20.164 | ,00 |
| 17/2/2014 | 1,4500 | 0,00% | 1,4000 | 1,4500 | 1,4000 | 15.132 | ,00 |
| 14/2/2014 | 1,4500 | 1,40% | 1,4100 | 1,4500 | 1,4100 | 4.522 | ,00 |
| 13/2/2014 | 1,4300 | -3,38% | 1,4200 | 1,4800 | 1,4200 | 22.146 | ,00 |
| 12/2/2014 | 1,4800 | 6,47% | 1,4000 | 1,4800 | 1,3800 | 29.954 | ,00 |
| 11/2/2014 | 1,3900 | 2,96% | 1,3800 | 1,4300 | 1,3500 | 33.112 | ,00 |
| 10/2/2014 | 1,3500 | -6,90% | 1,4400 | 1,4400 | 1,3500 | 21.351 | ,00 |
| 07/2/2014 | 1,4500 | -2,03% | 1,4100 | 1,5000 | 1,3700 | 14.879 | ,00 |
| 06/2/2014 | 1,4800 | 2,78% | 1,5500 | 1,5500 | 1,3800 | 6.461 | ,00 |
| 05/2/2014 | 1,4400 | 2,13% | 1,7800 | 1,7800 | 1,4000 | 12.405 | ,00 |
| 04/2/2014 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 03/2/2014 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 31/1/2014 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 30/1/2014 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 29/1/2014 | 1,4100 | 0,00% | 1,3400 | 1,4600 | 1,3400 | 11.810 | ,00 |
| 28/1/2014 | 1,4100 | -1,40% | 1,4100 | 1,4300 | 1,4100 | 10.117 | ,00 |
| 27/1/2014 | 1,4300 | -2,05% | 1,4700 | 1,4700 | 1,4200 | 5.647 | ,00 |
| 24/1/2014 | 1,4600 | -2,67% | 1,4700 | 1,5200 | 1,4200 | 29.691 | ,00 |
| 23/1/2014 | 1,5000 | 2,74% | 1,4900 | 1,5200 | 1,4600 | 26.278 | ,00 |
| 22/1/2014 | 1,4600 | 0,69% | 1,4400 | 1,4700 | 1,3800 | 22.106 | ,00 |
| 21/1/2014 | 1,4500 | 0,69% | 1,3800 | 1,4700 | 1,3800 | 28.989 | ,00 |
| 20/1/2014 | 1,4400 | -3,36% | 1,4300 | 1,4700 | 1,4200 | 5.840 | ,00 |
| 17/1/2014 | 1,4900 | 0,68% | 1,4800 | 1,4900 | 1,4100 | 17.968 | ,00 |
| 16/1/2014 | 1,4800 | 9,63% | 1,4700 | 1,4900 | 1,4400 | 8.085 | ,00 |
| 15/1/2014 | 1,3500 | 3,85% | 1,3200 | 1,3600 | 1,3100 | 19.160 | ,00 |
| 14/1/2014 | 1,3000 | -5,11% | 1,3000 | 1,3100 | 1,2500 | 14.796 | ,00 |
| 13/1/2014 | 1,3700 | -2,14% | 1,3900 | 1,3900 | 1,3200 | 24.148 | ,00 |
| 10/1/2014 | 1,4000 | 9,38% | 1,2900 | 1,4100 | 1,2700 | 30.396 | ,00 |
| 09/1/2014 | 1,2800 | 7,56% | 1,2000 | 1,3000 | 1,1900 | 18.354 | ,00 |
| 08/1/2014 | 1,1900 | 1,71% | 1,1700 | 1,2000 | 1,1700 | 10.691 | ,00 |
| 07/1/2014 | 1,1700 | 1,74% | 1,1200 | 1,1700 | 1,1100 | 9.096 | ,00 |
| 03/1/2014 | 1,1500 | 0,00% | 1,1500 | 1,1700 | 1,1300 | 4.309 | ,00 |
| 02/1/2014 | 1,1500 | 12,75% | 1,0700 | 1,1500 | 1,0700 | 5.109 | ,00 |
| 31/12/2013 | 1,0200 | 2,41% | 0,9870 | 1,0300 | 0,9870 | 16.564 | ,00 |
| 30/12/2013 | 0,9960 | -1,39% | 0,9870 | 1,0200 | 0,9780 | 25.617 | ,00 |
| 27/12/2013 | 1,0100 | -0,98% | 1,0200 | 1,0200 | 0,9960 | 12.511 | ,00 |
| 23/12/2013 | 1,0200 | -2,86% | 1,0200 | 1,0300 | 1,0100 | 29.961 | ,00 |
| 20/12/2013 | 1,0500 | 0,00% | 1,0300 | 1,0500 | 1,0300 | 7.244 | ,00 |
| 19/12/2013 | 1,0500 | -1,87% | 1,0500 | 1,0800 | 1,0500 | 9.724 | ,00 |
| 18/12/2013 | 1,0700 | 0,00% | 1,0800 | 1,0800 | 1,0500 | 12.021 | ,00 |
| 17/12/2013 | 1,0700 | 0,94% | 1,0800 | 1,0800 | 1,0700 | 4.657 | ,00 |
| 16/12/2013 | 1,0600 | -3,64% | 1,0800 | 1,0800 | 1,0400 | 6.830 | ,00 |
| 13/12/2013 | 1,1000 | -2,65% | 1,1200 | 1,1300 | 1,1000 | 4.606 | ,00 |
| 12/12/2013 | 1,1300 | -1,74% | 1,1600 | 1,1600 | 1,1100 | 9.314 | ,00 |
| 11/12/2013 | 1,1500 | -1,71% | 1,1600 | 1,1600 | 1,1500 | 5.191 | ,00 |
| 10/12/2013 | 1,1700 | 1,74% | 1,2300 | 1,2300 | 1,1300 | 16.062 | ,00 |
| 09/12/2013 | 1,1500 | 1,77% | 1,1700 | 1,2300 | 1,1500 | 17.215 | ,00 |
| 06/12/2013 | 1,1300 | 2,73% | 1,1200 | 1,1400 | 1,1200 | 14.894 | ,00 |
| 05/12/2013 | 1,1000 | 0,00% | 1,1000 | 1,1500 | 1,1000 | 6.128 | ,00 |
| 04/12/2013 | 1,1000 | -0,90% | 1,1100 | 1,1400 | 1,0900 | 24.085 | ,00 |
| 03/12/2013 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,1000 | 3.085 | ,00 |
| 02/12/2013 | 1,1200 | 0,90% | 1,2000 | 1,2900 | 1,0700 | 23.521 | ,00 |
| 29/11/2013 | 1,1100 | 7,77% | 1,2000 | 1,2000 | 1,1100 | 12.394 | ,00 |
| 28/11/2013 | 1,0300 | 0,00% | 1,0500 | 1,0500 | 0,9680 | 8.823 | ,00 |
| 27/11/2013 | 1,0300 | 3,41% | 1,0200 | 1,0300 | 0,9590 | 4.146 | ,00 |
| 26/11/2013 | 0,9960 | -2,35% | 1,0200 | 1,0200 | 0,9680 | 2.230 | ,00 |
| 25/11/2013 | 1,0200 | 7,48% | 0,9110 | 1,0600 | 0,9110 | 11.590 | ,00 |
| 22/11/2013 | 0,9490 | 14,48% | 0,8880 | 0,9870 | 0,8520 | 38.295 | ,00 |
| 21/11/2013 | 0,8290 | 7,38% | 0,7770 | 0,8370 | 0,7770 | 22.661 | ,00 |
| 20/11/2013 | 0,7720 | 8,12% | 0,7430 | 0,7790 | 0,7430 | 23.936 | ,00 |
| 19/11/2013 | 0,7140 | 5,31% | 0,7000 | 0,7140 | 0,7000 | 1.684 | ,00 |
| 18/11/2013 | 0,6780 | 5,94% | 0,6660 | 0,6860 | 0,6600 | 7.255 | ,00 |
| 15/11/2013 | 0,6400 | -10,36% | 0,7190 | 0,7430 | 0,6400 | 55.856 | ,00 |
| 14/11/2013 | 0,7140 | -2,19% | 0,7290 | 0,7510 | 0,6960 | 9.947 | ,00 |
| 13/11/2013 | 0,7300 | -2,93% | 0,7300 | 0,7300 | 0,7300 | 191 | ,00 |
| 12/11/2013 | 0,7520 | 1,21% | 0,7300 | 0,7520 | 0,7300 | 997 | ,00 |
| 11/11/2013 | 0,7430 | -1,20% | 0,7430 | 0,7430 | 0,7430 | 3.191 | ,00 |
| 08/11/2013 | 0,7520 | 2,87% | 0,7510 | 0,7520 | 0,7510 | 2.447 | ,00 |
| 07/11/2013 | 0,7310 | -2,79% | 0,7530 | 0,7530 | 0,7300 | 12.000 | ,00 |
| 06/11/2013 | 0,7520 | 0,13% | 0,7450 | 0,7520 | 0,7430 | 4.731 | ,00 |
| 05/11/2013 | 0,7510 | -0,13% | 0,7520 | 0,7520 | 0,7430 | 2.234 | ,00 |
| 04/11/2013 | 0,7520 | 0,00% | 0,7520 | 0,7520 | 0,7520 | ,00 | |
| 01/11/2013 | 0,7520 | 0,00% | 0,7520 | 0,7520 | 0,7450 | 585 | ,00 |
| 31/10/2013 | 0,7520 | 0,00% | 0,7520 | 0,7520 | 0,7520 | 1.064 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|