| 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
INFORM Π. ΛΥΚΟΣ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΛΥΚ)
2,7000 €
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 |
|---|---|---|---|---|---|---|---|
| 08/9/2014 | 1,6000 | 1,27% | 1,6000 | 1,6000 | 1,6000 | 50 | ,00 |
| 05/9/2014 | 1,5800 | -1,25% | 1,5800 | 1,5800 | 1,5800 | 622 | ,00 |
| 04/9/2014 | 1,6000 | 0,00% | 1,5000 | 1,6000 | 1,5000 | 648 | ,00 |
| 03/9/2014 | 1,6000 | 0,00% | 1,5200 | 1,6000 | 1,5200 | 151 | ,00 |
| 02/9/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 01/9/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 29/8/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 28/8/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 27/8/2014 | 1,6000 | -4,76% | 1,6500 | 1,6900 | 1,6000 | 3.589 | ,00 |
| 26/8/2014 | 1,6800 | -0,59% | 1,5900 | 1,6800 | 1,5900 | 900 | ,00 |
| 25/8/2014 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 22/8/2014 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 21/8/2014 | 1,6900 | 0,00% | 1,6600 | 1,6900 | 1,6000 | 3.388 | ,00 |
| 20/8/2014 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 19/8/2014 | 1,6900 | -6,11% | 1,6900 | 1,6900 | 1,6900 | 500 | ,00 |
| 18/8/2014 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 14/8/2014 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 13/8/2014 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 12/8/2014 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 11/8/2014 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 08/8/2014 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 07/8/2014 | 1,8000 | 0,00% | 1,7500 | 1,8000 | 1,7500 | 1.140 | ,00 |
| 06/8/2014 | 1,8000 | 4,65% | 1,7700 | 1,8000 | 1,7700 | 2.050 | ,00 |
| 05/8/2014 | 1,7200 | -7,03% | 1,7600 | 1,8400 | 1,7100 | 4.550 | ,00 |
| 04/8/2014 | 1,8500 | 1,09% | 1,7600 | 1,8600 | 1,7600 | 1.270 | ,00 |
| 01/8/2014 | 1,8300 | 0,00% | 1,8700 | 1,8700 | 1,8300 | 1.120 | ,00 |
| 31/7/2014 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 30/7/2014 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 29/7/2014 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 28/7/2014 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 2.000 | ,00 |
| 25/7/2014 | 1,8300 | -0,54% | 1,8000 | 1,8300 | 1,8000 | 1.089 | ,00 |
| 24/7/2014 | 1,8400 | 0,55% | 1,8700 | 1,8900 | 1,8000 | 4.776 | ,00 |
| 23/7/2014 | 1,8300 | 0,55% | 1,8500 | 1,9000 | 1,8200 | 26.349 | ,00 |
| 22/7/2014 | 1,8200 | 2,25% | 1,7700 | 1,8300 | 1,7300 | 42.701 | ,00 |
| 21/7/2014 | 1,7800 | 5,33% | 1,6900 | 1,7900 | 1,6900 | 23.436 | ,00 |
| 18/7/2014 | 1,6900 | 0,60% | 1,6400 | 1,6900 | 1,6400 | 2.100 | ,00 |
| 17/7/2014 | 1,6800 | 0,00% | 1,6500 | 1,6800 | 1,6500 | 2.850 | ,00 |
| 16/7/2014 | 1,6800 | 0,00% | 1,6100 | 1,6800 | 1,6100 | 750 | ,00 |
| 15/7/2014 | 1,6800 | 0,60% | 1,6700 | 1,7000 | 1,6400 | 7.530 | ,00 |
| 14/7/2014 | 1,6700 | 0,60% | 1,6600 | 1,6800 | 1,6300 | 4.270 | ,00 |
| 11/7/2014 | 1,6600 | 2,47% | 1,5700 | 1,6600 | 1,5700 | 2.500 | ,00 |
| 10/7/2014 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 09/7/2014 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 08/7/2014 | 1,6200 | 0,62% | 1,5700 | 1,6200 | 1,5600 | 7.200 | ,00 |
| 07/7/2014 | 1,6100 | -1,23% | 1,6100 | 1,6100 | 1,6100 | 500 | ,00 |
| 04/7/2014 | 1,6300 | 0,00% | 1,6600 | 1,6600 | 1,6300 | 1.555 | ,00 |
| 03/7/2014 | 1,6300 | -1,81% | 1,6500 | 1,6500 | 1,6200 | 135 | ,00 |
| 02/7/2014 | 1,6600 | 0,00% | 1,6800 | 1,6800 | 1,6600 | 2.685 | ,00 |
| 01/7/2014 | 1,6600 | -0,60% | 1,6300 | 1,6800 | 1,6300 | 2.560 | ,00 |
| 30/6/2014 | 1,6700 | 5,03% | 1,5800 | 1,6800 | 1,5800 | 15.140 | ,00 |
| 27/6/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 26/6/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 25/6/2014 | 1,5900 | 0,00% | 1,5500 | 1,5900 | 1,5500 | 700 | ,00 |
| 24/6/2014 | 1,5900 | -1,24% | 1,5400 | 1,5900 | 1,5200 | 6.295 | ,00 |
| 23/6/2014 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 20/6/2014 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 2.000 | ,00 |
| 19/6/2014 | 1,6100 | 1,26% | 1,5400 | 1,6300 | 1,5400 | 2.645 | ,00 |
| 18/6/2014 | 1,5900 | 0,00% | 1,5500 | 1,5900 | 1,5500 | 2.445 | ,00 |
| 17/6/2014 | 1,5900 | 1,92% | 1,5300 | 1,6400 | 1,5300 | 1.645 | ,00 |
| 16/6/2014 | 1,5600 | -0,64% | 1,5200 | 1,5600 | 1,5200 | 2.100 | ,00 |
| 13/6/2014 | 1,5700 | -1,26% | 1,5300 | 1,5700 | 1,5300 | 1.300 | ,00 |
| 12/6/2014 | 1,5900 | -0,62% | 1,5100 | 1,5900 | 1,5000 | 240 | ,00 |
| 11/6/2014 | 1,6000 | 0,63% | 1,6000 | 1,6000 | 1,6000 | 150 | ,00 |
| 10/6/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 100 | ,00 |
| 06/6/2014 | 1,5900 | 0,00% | 1,5200 | 1,5900 | 1,5200 | 350 | ,00 |
| 05/6/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 04/6/2014 | 1,5900 | 2,58% | 1,5000 | 1,6000 | 1,5000 | 1.205 | ,00 |
| 03/6/2014 | 1,5500 | 0,00% | 1,5400 | 1,5500 | 1,5400 | 1.000 | ,00 |
| 02/6/2014 | 1,5500 | 1,31% | 1,4700 | 1,5500 | 1,4700 | 11.501 | ,00 |
| 30/5/2014 | 1,5300 | -3,77% | 1,5300 | 1,5300 | 1,5300 | 40 | ,00 |
| 29/5/2014 | 1,5900 | 1,27% | 1,5800 | 1,5900 | 1,5800 | 730 | ,00 |
| 28/5/2014 | 1,5700 | -0,63% | 1,5700 | 1,5700 | 1,5700 | 1.000 | ,00 |
| 27/5/2014 | 1,5800 | 1,94% | 1,4700 | 1,5800 | 1,4700 | 2.100 | ,00 |
| 26/5/2014 | 1,5500 | 1,97% | 1,5600 | 1,5600 | 1,5500 | 1.000 | ,00 |
| 23/5/2014 | 1,5200 | -1,30% | 1,4800 | 1,5200 | 1,4800 | 700 | ,00 |
| 22/5/2014 | 1,5400 | 0,00% | 1,4700 | 1,5400 | 1,4700 | 2.295 | ,00 |
| 21/5/2014 | 1,5400 | -0,65% | 1,4600 | 1,5400 | 1,4600 | 1.900 | ,00 |
| 20/5/2014 | 1,5500 | 0,00% | 1,4000 | 1,5500 | 1,4000 | 2.864 | ,00 |
| 19/5/2014 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 16/5/2014 | 1,5500 | 3,33% | 1,4800 | 1,5500 | 1,4800 | 1.100 | ,00 |
| 15/5/2014 | 1,5000 | -4,46% | 1,5000 | 1,5000 | 1,5000 | 2.310 | ,00 |
| 14/5/2014 | 1,5700 | 3,97% | 1,3700 | 1,5700 | 1,3700 | 1.098 | ,00 |
| 13/5/2014 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 1.000 | ,00 |
| 12/5/2014 | 1,5100 | -3,21% | 1,4900 | 1,5100 | 1,4900 | 2.000 | ,00 |
| 09/5/2014 | 1,5600 | -1,89% | 1,4600 | 1,5600 | 1,4600 | 3.950 | ,00 |
| 08/5/2014 | 1,5900 | 0,00% | 1,5000 | 1,5900 | 1,5000 | 2.000 | ,00 |
| 07/5/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 06/5/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 05/5/2014 | 1,5900 | 6,00% | 1,5900 | 1,5900 | 1,5900 | 1 | ,00 |
| 02/5/2014 | 1,5000 | -8,54% | 1,5000 | 1,5000 | 1,5000 | 500 | ,00 |
| 30/4/2014 | 1,6400 | 5,81% | 1,5600 | 1,6400 | 1,5600 | 2.000 | ,00 |
| 29/4/2014 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5000 | 2.750 | ,00 |
| 28/4/2014 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 25/4/2014 | 1,5500 | -3,13% | 1,4100 | 1,5500 | 1,4100 | 190 | ,00 |
| 24/4/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 23/4/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/4/2014 | 1,6000 | 4,58% | 1,4000 | 1,6000 | 1,4000 | 700 | ,00 |
| 17/4/2014 | 1,5300 | 2,00% | 1,5300 | 1,5300 | 1,5300 | 500 | ,00 |
| 16/4/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 223 | ,00 |
| 15/4/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 250 | ,00 |
| 14/4/2014 | 1,5000 | -7,98% | 1,5000 | 1,5000 | 1,5000 | 50.000 | ,00 |
| 11/4/2014 | 1,6300 | -1,21% | 1,5800 | 1,6300 | 1,5800 | 800 | ,00 |
| 10/4/2014 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 09/4/2014 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 08/4/2014 | 1,6500 | -1,79% | 1,7100 | 1,7100 | 1,6500 | 1.400 | ,00 |
| 07/4/2014 | 1,6800 | 4,35% | 1,6000 | 1,6800 | 1,6000 | 1.100 | ,00 |
| 04/4/2014 | 1,6100 | -1,83% | 1,6400 | 1,6400 | 1,6000 | 860 | ,00 |
| 03/4/2014 | 1,6400 | -5,20% | 1,5700 | 1,7300 | 1,5700 | 3.345 | ,00 |
| 02/4/2014 | 1,7300 | 81,91% | 1,6000 | 1,8000 | 1,6000 | 26.757 | ,00 |
| 01/4/2014 | 0,9510 | 8,07% | 0,8980 | 0,9750 | 0,8860 | 8.838 | ,00 |
| 31/3/2014 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 1.356 | ,00 |
| 28/3/2014 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 27/3/2014 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 26/3/2014 | 0,8800 | -0,68% | 0,8860 | 0,8860 | 0,8800 | 7.436 | ,00 |
| 24/3/2014 | 0,8860 | 0,68% | 0,8860 | 0,8860 | 0,8860 | 1.185 | ,00 |
| 21/3/2014 | 0,8800 | -0,68% | 0,8800 | 0,8800 | 0,8800 | 2.074 | ,00 |
| 20/3/2014 | 0,8860 | 0,68% | 0,8800 | 0,8860 | 0,8800 | 2.553 | ,00 |
| 19/3/2014 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 18/3/2014 | 0,8800 | -0,68% | 0,8860 | 0,8860 | 0,8800 | 9.295 | ,00 |
| 17/3/2014 | 0,8860 | -40,93% | 0,8860 | 0,8860 | 0,8680 | 4.520 | ,00 |
| 14/3/2014 | 1,5000 | 0,00% | 1,3600 | 1,5000 | 1,3600 | 9.236 | ,00 |
| 13/3/2014 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 20.614 | ,00 |
| 12/3/2014 | 1,5000 | 0,67% | 1,4500 | 1,5000 | 1,4500 | 5.600 | ,00 |
| 11/3/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4700 | 1.970 | ,00 |
| 10/3/2014 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4200 | 7.153 | ,00 |
| 07/3/2014 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 186.681 | ,00 |
| 06/3/2014 | 1,5000 | 0,00% | 1,5000 | 1,5500 | 1,5000 | 74.753 | ,00 |
| 05/3/2014 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 142.925 | ,00 |
| 04/3/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 48.742 | ,00 |
| 28/2/2014 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 19.740 | ,00 |
| 27/2/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 139.159 | ,00 |
| 26/2/2014 | 1,5000 | -0,66% | 1,5000 | 1,5000 | 1,5000 | 29.836 | ,00 |
| 25/2/2014 | 1,5100 | 0,67% | 1,5000 | 1,5100 | 1,5000 | 13.050 | ,00 |
| 24/2/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 20.450 | ,00 |
| 21/2/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 34.837 | ,00 |
| 20/2/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 8.987 | ,00 |
| 19/2/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 16.949 | ,00 |
| 18/2/2014 | 1,5000 | -0,66% | 1,5000 | 1,5100 | 1,5000 | 29.277 | ,00 |
| 17/2/2014 | 1,5100 | 0,67% | 1,5100 | 1,5100 | 1,5000 | 21.779 | ,00 |
| 14/2/2014 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 12.578 | ,00 |
| 13/2/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 37.750 | ,00 |
| 12/2/2014 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 35.983 | ,00 |
| 11/2/2014 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 21.867 | ,00 |
| 10/2/2014 | 1,5000 | 0,00% | 1,5000 | 1,5200 | 1,5000 | 56.222 | ,00 |
| 07/2/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 59.236 | ,00 |
| 06/2/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 76.026 | ,00 |
| 05/2/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 14.170 | ,00 |
| 04/2/2014 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 8.631 | ,00 |
| 03/2/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 68.492 | ,00 |
| 31/1/2014 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 11.538 | ,00 |
| 30/1/2014 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 13.650 | ,00 |
| 29/1/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 38.740 | ,00 |
| 28/1/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 1.000 | ,00 |
| 27/1/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 300 | ,00 |
| 24/1/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 5.301 | ,00 |
| 23/1/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 35.910 | ,00 |
| 22/1/2014 | 1,5000 | -0,66% | 1,5000 | 1,5000 | 1,5000 | 6.500 | ,00 |
| 21/1/2014 | 1,5100 | 0,67% | 1,5000 | 1,5400 | 1,5000 | 16.483 | ,00 |
| 20/1/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 11.308 | ,00 |
| 17/1/2014 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 2.600 | ,00 |
| 16/1/2014 | 1,5000 | 69,30% | 1,5000 | 1,5000 | 1,5000 | 1.350 | ,00 |
| 15/1/2014 | 0,8860 | 0,00% | 0,8860 | 0,8860 | 0,8860 | 8.465 | ,00 |
| 14/1/2014 | 0,8860 | -41,32% | 0,8860 | 0,8860 | 0,8860 | 11.496 | ,00 |
| 13/1/2014 | 1,5100 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 18.029 | ,00 |
| 10/1/2014 | 1,5100 | 0,67% | 1,5100 | 1,5100 | 1,5000 | 19.650 | ,00 |
| 09/1/2014 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 114.988 | ,00 |
| 08/1/2014 | 1,5000 | -1,96% | 1,5100 | 1,5100 | 1,5000 | 5.995 | ,00 |
| 07/1/2014 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 03/1/2014 | 1,5300 | -1,29% | 1,5100 | 1,5500 | 1,5100 | 1.700 | ,00 |
| 02/1/2014 | 1,5500 | 3,33% | 1,5100 | 1,5500 | 1,5100 | 2.000 | ,00 |
| 31/12/2013 | 1,5000 | -0,66% | 1,5100 | 1,5100 | 1,5000 | 100.610 | ,00 |
| 30/12/2013 | 1,5100 | 0,67% | 1,5000 | 1,5100 | 1,5000 | 129.770 | ,00 |
| 27/12/2013 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 77.059 | ,00 |
| 23/12/2013 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 101.854 | ,00 |
| 20/12/2013 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 107.875 | ,00 |
| 19/12/2013 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 121.871 | ,00 |
| 18/12/2013 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 59.065 | ,00 |
| 17/12/2013 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 69.224 | ,00 |
| 16/12/2013 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 135.122 | ,00 |
| 13/12/2013 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 87.494 | ,00 |
| 12/12/2013 | 1,5000 | 0,00% | 1,5000 | 1,5200 | 1,5000 | 161.924 | ,00 |
| 11/12/2013 | 1,5000 | 13,64% | 1,5000 | 1,5100 | 1,5000 | 523.258 | ,00 |
| 10/12/2013 | 1,3200 | 0,00% | 1,3200 | 1,3600 | 1,3000 | 18.295 | ,00 |
| 09/12/2013 | 1,3200 | -2,22% | 1,3700 | 1,3700 | 1,3200 | 24.495 | ,00 |
| 06/12/2013 | 1,3500 | 5,47% | 1,3200 | 1,3500 | 1,3200 | 5.105 | ,00 |
| 05/12/2013 | 1,2800 | -3,03% | 1,3200 | 1,3300 | 1,2800 | 7.661 | ,00 |
| 04/12/2013 | 1,3200 | 0,00% | 1,3000 | 1,3400 | 1,2800 | 33.958 | ,00 |
| 03/12/2013 | 1,3200 | 0,76% | 1,3600 | 1,3900 | 1,3100 | 24.137 | ,00 |
| 02/12/2013 | 1,3100 | 3,15% | 1,2700 | 1,3500 | 1,2600 | 57.256 | ,00 |
| 29/11/2013 | 1,2700 | -0,78% | 1,2800 | 1,2800 | 1,2400 | 8.321 | ,00 |
| 28/11/2013 | 1,2800 | -0,78% | 1,3000 | 1,3000 | 1,2600 | 12.754 | ,00 |
| 27/11/2013 | 1,2900 | 0,78% | 1,2900 | 1,2900 | 1,2900 | 40 | ,00 |
| 26/11/2013 | 1,2800 | -1,54% | 1,2700 | 1,2800 | 1,2700 | 4.590 | ,00 |
| 25/11/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2700 | 4.400 | ,00 |
| 22/11/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 147 | ,00 |
| 21/11/2013 | 1,3000 | 3,17% | 1,2800 | 1,3000 | 1,2800 | 8.950 | ,00 |
| 20/11/2013 | 1,2600 | 0,00% | 1,2500 | 1,2600 | 1,2400 | 4.213 | ,00 |
| 19/11/2013 | 1,2600 | -2,33% | 1,2800 | 1,2800 | 1,2500 | 4.768 | ,00 |
| 18/11/2013 | 1,2900 | -0,77% | 1,3000 | 1,3000 | 1,2700 | 2.020 | ,00 |
| 15/11/2013 | 1,3000 | 0,00% | 1,2700 | 1,3000 | 1,2700 | 500 | ,00 |
| 14/11/2013 | 1,3000 | 0,00% | 1,3000 | 1,3100 | 1,2700 | 6.750 | ,00 |
| 13/11/2013 | 1,3000 | 0,00% | 1,2600 | 1,3000 | 1,2400 | 6.180 | ,00 |
| 12/11/2013 | 1,3000 | -1,52% | 1,3200 | 1,3200 | 1,2600 | 9.249 | ,00 |
| 11/11/2013 | 1,3200 | 1,54% | 1,2900 | 1,3300 | 1,2800 | 6.400 | ,00 |
| 08/11/2013 | 1,3000 | 0,00% | 1,3200 | 1,3200 | 1,2700 | 6.245 | ,00 |
| 07/11/2013 | 1,3000 | 0,00% | 1,3100 | 1,3200 | 1,2800 | 2.340 | ,00 |
| 06/11/2013 | 1,3000 | -1,52% | 1,3000 | 1,3100 | 1,2800 | 3.630 | ,00 |
| 05/11/2013 | 1,3200 | -1,49% | 1,3000 | 1,3200 | 1,2800 | 2.620 | ,00 |
| 04/11/2013 | 1,3400 | 0,00% | 1,3300 | 1,3400 | 1,2900 | 4.030 | ,00 |
| 01/11/2013 | 1,3400 | -0,74% | 1,3400 | 1,3500 | 1,3100 | 1.560 | ,00 |
| 31/10/2013 | 1,3500 | 2,27% | 1,2800 | 1,3500 | 1,2700 | 5.540 | ,00 |
| 30/10/2013 | 1,3200 | 1,54% | 1,2700 | 1,3200 | 1,2600 | 830 | ,00 |
| 29/10/2013 | 1,3000 | -5,11% | 1,3200 | 1,3600 | 1,2700 | 10.650 | ,00 |
| 25/10/2013 | 1,3700 | 7,03% | 1,2900 | 1,4000 | 1,2900 | 31.745 | ,00 |
| 24/10/2013 | 1,2800 | 3,23% | 1,2300 | 1,2800 | 1,2300 | 10.500 | ,00 |
| 23/10/2013 | 1,2400 | -3,13% | 1,2700 | 1,2700 | 1,2100 | 12.205 | ,00 |
| 22/10/2013 | 1,2800 | 0,79% | 1,2500 | 1,3100 | 1,2500 | 11.730 | ,00 |
| 21/10/2013 | 1,2700 | 4,10% | 1,2000 | 1,2700 | 1,2000 | 42.650 | ,00 |
| 18/10/2013 | 1,2200 | 1,67% | 1,2000 | 1,2200 | 1,1900 | 27.957 | ,00 |
| 17/10/2013 | 1,2000 | -1,64% | 1,2200 | 1,2300 | 1,1800 | 37.696 | ,00 |
| 16/10/2013 | 1,2200 | -2,40% | 1,2200 | 1,2500 | 1,1900 | 8.400 | ,00 |
| 15/10/2013 | 1,2500 | 0,81% | 1,2100 | 1,2700 | 1,2100 | 22.020 | ,00 |
| 14/10/2013 | 1,2400 | 1,64% | 1,2200 | 1,2500 | 1,2100 | 9.250 | ,00 |
| 11/10/2013 | 1,2200 | -2,40% | 1,2600 | 1,2600 | 1,2000 | 15.772 | ,00 |
| 10/10/2013 | 1,2500 | -2,34% | 1,2800 | 1,2900 | 1,2300 | 6.010 | ,00 |
| 09/10/2013 | 1,2800 | 0,00% | 1,2800 | 1,3000 | 1,2700 | 7.700 | ,00 |
| 08/10/2013 | 1,2800 | 4,92% | 1,2200 | 1,3000 | 1,2200 | 20.508 | ,00 |
| 07/10/2013 | 1,2200 | 0,83% | 1,2000 | 1,2200 | 1,1900 | 8.661 | ,00 |
| 04/10/2013 | 1,2100 | 4,31% | 1,1600 | 1,2200 | 1,1600 | 11.453 | ,00 |
| 03/10/2013 | 1,1600 | 2,65% | 1,1500 | 1,1600 | 1,1500 | 1.480 | ,00 |
| 02/10/2013 | 1,1300 | -1,74% | 1,1500 | 1,1800 | 1,1300 | 21.170 | ,00 |
| 01/10/2013 | 1,1500 | 0,00% | 1,1600 | 1,2000 | 1,1500 | 14.263 | ,00 |
| 30/9/2013 | 1,1500 | -3,36% | 1,1800 | 1,1800 | 1,1200 | 37.766 | ,00 |
| 27/9/2013 | 1,1900 | 0,85% | 1,2000 | 1,2500 | 1,1900 | 20.912 | ,00 |
| 26/9/2013 | 1,1800 | 5,36% | 1,1200 | 1,1900 | 1,1200 | 31.445 | ,00 |
| 25/9/2013 | 1,1200 | -5,88% | 1,1600 | 1,2100 | 1,1000 | 76.705 | ,00 |
| 24/9/2013 | 1,1900 | 3,48% | 1,1200 | 1,2000 | 1,1200 | 17.470 | ,00 |
| 23/9/2013 | 1,1500 | 1,77% | 1,1500 | 1,1900 | 1,1100 | 24.390 | ,00 |
| 20/9/2013 | 1,1300 | -9,60% | 1,2200 | 1,2200 | 1,1300 | 36.246 | ,00 |
| 19/9/2013 | 1,2500 | 0,00% | 1,2000 | 1,2500 | 1,2000 | 2.090 | ,00 |
| 18/9/2013 | 1,2500 | 2,46% | 1,2300 | 1,2600 | 1,2300 | 271 | ,00 |
| 17/9/2013 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 3.000 | ,00 |
| 16/9/2013 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 13/9/2013 | 1,2200 | 1,67% | 1,2000 | 1,2300 | 1,1600 | 8.003 | ,00 |
| 12/9/2013 | 1,2000 | 0,00% | 1,1800 | 1,2000 | 1,1700 | 1.001 | ,00 |
| 11/9/2013 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 2.490 | ,00 |
| 10/9/2013 | 1,2000 | -0,83% | 1,2200 | 1,2200 | 1,2000 | 4.135 | ,00 |
| 09/9/2013 | 1,2100 | 1,68% | 1,1800 | 1,2200 | 1,1800 | 5.804 | ,00 |
| 06/9/2013 | 1,1900 | 0,00% | 1,1800 | 1,2100 | 1,1700 | 1.880 | ,00 |
| 05/9/2013 | 1,1900 | 0,00% | 1,1600 | 1,1900 | 1,1600 | 351 | ,00 |
| 04/9/2013 | 1,1900 | -0,83% | 1,1700 | 1,2000 | 1,1600 | 10.395 | ,00 |
| 03/9/2013 | 1,2000 | -5,51% | 1,1600 | 1,2500 | 1,1600 | 8.820 | ,00 |
| 02/9/2013 | 1,2700 | 4,10% | 1,2700 | 1,2700 | 1,2700 | 1 | ,00 |
| 30/8/2013 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 50 | ,00 |
| 29/8/2013 | 1,2200 | 2,52% | 1,2000 | 1,2200 | 1,2000 | 102 | ,00 |
| 28/8/2013 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 450 | ,00 |
| 27/8/2013 | 1,1900 | -5,56% | 1,2300 | 1,2300 | 1,1600 | 2.680 | ,00 |
| 26/8/2013 | 1,2600 | -0,79% | 1,2500 | 1,2600 | 1,2300 | 381 | ,00 |
| 23/8/2013 | 1,2700 | 3,25% | 1,2700 | 1,2700 | 1,2300 | 2.953 | ,00 |
| 22/8/2013 | 1,2300 | -0,81% | 1,2500 | 1,2500 | 1,2000 | 5.891 | ,00 |
| 21/8/2013 | 1,2400 | -3,13% | 1,2500 | 1,2900 | 1,2200 | 1.912 | ,00 |
| 20/8/2013 | 1,2800 | -1,54% | 1,2600 | 1,2900 | 1,2600 | 403 | ,00 |
| 19/8/2013 | 1,3000 | 1,56% | 1,2600 | 1,3000 | 1,2600 | 502 | ,00 |
| 16/8/2013 | 1,2800 | -0,78% | 1,2800 | 1,2800 | 1,2600 | 793 | ,00 |
| 14/8/2013 | 1,2900 | 0,00% | 1,3200 | 1,3200 | 1,2600 | 651 | ,00 |
| 13/8/2013 | 1,2900 | 0,00% | 1,3200 | 1,3200 | 1,2400 | 4.520 | ,00 |
| 12/8/2013 | 1,2900 | 1,57% | 1,3100 | 1,3100 | 1,2400 | 4.823 | ,00 |
| 09/8/2013 | 1,2700 | 0,00% | 1,2900 | 1,2900 | 1,2300 | 2.106 | ,00 |
| 08/8/2013 | 1,2700 | 4,10% | 1,2400 | 1,2700 | 1,2400 | 4.308 | ,00 |
| 07/8/2013 | 1,2200 | -3,94% | 1,2700 | 1,2700 | 1,2200 | 3.314 | ,00 |
| 06/8/2013 | 1,2700 | 0,00% | 1,2900 | 1,2900 | 1,2000 | 20.803 | ,00 |
| 05/8/2013 | 1,2700 | -1,55% | 1,3000 | 1,3000 | 1,2700 | 1.039 | ,00 |
| 02/8/2013 | 1,2900 | 1,57% | 1,2400 | 1,2900 | 1,2300 | 3.323 | ,00 |
| 01/8/2013 | 1,2700 | -2,31% | 1,3600 | 1,3600 | 1,2700 | 2.002 | ,00 |
| 31/7/2013 | 1,3000 | 0,00% | 1,2800 | 1,3000 | 1,2700 | 2.304 | ,00 |
| 30/7/2013 | 1,3000 | 0,00% | 1,2600 | 1,3300 | 1,2600 | 10.195 | ,00 |
| 29/7/2013 | 1,3000 | 0,78% | 1,2500 | 1,3000 | 1,2500 | 8.221 | ,00 |
| 26/7/2013 | 1,2900 | -0,77% | 1,3000 | 1,3000 | 1,2900 | 30.425 | ,00 |
| 25/7/2013 | 1,3000 | -2,26% | 1,2500 | 1,3000 | 1,2500 | 1.450 | ,00 |
| 24/7/2013 | 1,3300 | -0,75% | 1,3400 | 1,3400 | 1,3000 | 4.725 | ,00 |
| 23/7/2013 | 1,3400 | -1,47% | 1,3500 | 1,4000 | 1,3300 | 15.248 | ,00 |
| 22/7/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 19/7/2013 | 1,3600 | -1,45% | 1,3600 | 1,3600 | 1,3600 | 10 | ,00 |
| 18/7/2013 | 1,3800 | 0,00% | 1,3500 | 1,3800 | 1,3500 | 375 | ,00 |
| 17/7/2013 | 1,3800 | 2,99% | 1,3800 | 1,3800 | 1,3800 | 10 | ,00 |
| 16/7/2013 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 15/7/2013 | 1,3400 | -3,60% | 1,3000 | 1,3900 | 1,3000 | 1.875 | ,00 |
| 12/7/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 11/7/2013 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 10/7/2013 | 1,3900 | -0,71% | 1,3300 | 1,3900 | 1,3000 | 1.125 | ,00 |
| 09/7/2013 | 1,4000 | 1,45% | 1,4000 | 1,4000 | 1,4000 | 500 | ,00 |
| 08/7/2013 | 1,3800 | 0,00% | 1,3100 | 1,3900 | 1,3100 | 3.164 | ,00 |
| 05/7/2013 | 1,3800 | 0,00% | 1,2900 | 1,3800 | 1,2900 | 380 | ,00 |
| 04/7/2013 | 1,3800 | -0,72% | 1,3500 | 1,3900 | 1,3500 | 620 | ,00 |
| 03/7/2013 | 1,3900 | 2,21% | 1,4300 | 1,4300 | 1,2900 | 3.570 | ,00 |
| 02/7/2013 | 1,3600 | -6,21% | 1,3700 | 1,4100 | 1,3600 | 1.850 | ,00 |
| 01/7/2013 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 28/6/2013 | 1,4500 | 0,00% | 1,3600 | 1,4500 | 1,3600 | 3.000 | ,00 |
| 27/6/2013 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 875 | ,00 |
| 26/6/2013 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,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.% |
|---|