| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΕΚΡ | 2,1400 | -6,55 % | -0,1500 | 46.326 |
| ΜΑΘΙΟ | 0,8600 | -3,91 % | -0,0350 | 6.060 |
| ΠΕΡΦ | 8,5600 | -3,82 % | -0,3400 | 12.224 |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | -0,1000 | 598.238 |
| ΛΑΝΑΚ | 1,3200 | -2,94 % | -0,0400 | 251 |
| ΙΝΤΚΑ | 3,6500 | -2,93 % | -0,1100 | 194.068 |
| ΙΛΥΔΑ | 5,3600 | -2,55 % | -0,1400 | 7.761 |
| ΧΑΙΔΕ | 0,7850 | -2,48 % | -0,0200 | 116 |
| ΜΠΡΙΚ | 2,9800 | -2,30 % | -0,0700 | 21.525 |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | -0,0105 | 848.273 |
Συνεχης ενημερωση
MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)
8,8500 €
-0,0500 (-0,56%)
- Άνοιγμα 8,8000
- Υψηλό 8,8500
- Χαμηλό 8,7000
- Όγκος 1.389
- Τζίρος 12.252 €
- Πράξεις 13
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/1/2015 | 0,9430 | -1,98% | 0,9430 | 0,9430 | 0,9430 | 2.079 | ,00 |
| 27/1/2015 | 0,9620 | 0,00% | 0,9620 | 0,9620 | 0,9620 | ,00 | |
| 26/1/2015 | 0,9620 | 0,00% | 0,9610 | 0,9620 | 0,9610 | 1.042 | ,00 |
| 23/1/2015 | 0,9620 | -1,94% | 0,9810 | 0,9810 | 0,9620 | 5.052 | ,00 |
| 22/1/2015 | 0,9810 | 0,00% | 0,9810 | 0,9810 | 0,9810 | 520 | ,00 |
| 21/1/2015 | 0,9810 | 0,00% | 0,9810 | 0,9810 | 0,9810 | 531 | ,00 |
| 20/1/2015 | 0,9810 | 0,00% | 0,9810 | 0,9810 | 0,9810 | 1.040 | ,00 |
| 19/1/2015 | 0,9810 | 0,00% | 0,9810 | 0,9810 | 0,9810 | 1.040 | ,00 |
| 16/1/2015 | 0,9810 | 0,00% | 0,9810 | 0,9810 | 0,9810 | 94 | ,00 |
| 15/1/2015 | 0,9810 | 0,00% | 0,9810 | 0,9810 | 0,9810 | 1.663 | ,00 |
| 14/1/2015 | 0,9810 | 0,00% | 0,9810 | 0,9810 | 0,9810 | ,00 | |
| 13/1/2015 | 0,9810 | 0,00% | 0,9810 | 0,9810 | 0,9810 | ,00 | |
| 12/1/2015 | 0,9810 | 3,05% | 0,9810 | 0,9810 | 0,9810 | 832 | ,00 |
| 09/1/2015 | 0,9520 | 2,04% | 0,9520 | 0,9520 | 0,9520 | 208 | ,00 |
| 08/1/2015 | 0,9330 | 0,00% | 0,9330 | 0,9330 | 0,9330 | ,00 | |
| 07/1/2015 | 0,9330 | -1,06% | 0,9430 | 0,9430 | 0,9330 | 2.667 | ,00 |
| 05/1/2015 | 0,9430 | -0,95% | 0,9520 | 0,9520 | 0,9430 | 2.079 | ,00 |
| 02/1/2015 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 31/12/2014 | 0,9520 | 9,68% | 0,9520 | 0,9520 | 0,9520 | 104 | ,00 |
| 30/12/2014 | 0,8680 | -9,77% | 0,8680 | 0,8680 | 0,8680 | 31 | ,00 |
| 29/12/2014 | 0,9620 | 0,00% | 0,9620 | 0,9620 | 0,9620 | ,00 | |
| 23/12/2014 | 0,9620 | 0,00% | 0,9620 | 0,9620 | 0,9620 | ,00 | |
| 22/12/2014 | 0,9620 | 1,26% | 0,9620 | 0,9620 | 0,9620 | 156 | ,00 |
| 19/12/2014 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 18/12/2014 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 17/12/2014 | 0,9500 | 3,94% | 0,9600 | 0,9620 | 0,8670 | 997 | ,00 |
| 16/12/2014 | 0,9140 | 0,00% | 0,9140 | 0,9140 | 0,9140 | ,00 | |
| 15/12/2014 | 0,9140 | 0,00% | 0,9140 | 0,9140 | 0,9140 | ,00 | |
| 12/12/2014 | 0,9140 | -3,08% | 0,9520 | 0,9520 | 0,8730 | 832 | ,00 |
| 11/12/2014 | 0,9430 | -5,70% | 1,0000 | 1,0000 | 0,9000 | 5.614 | ,00 |
| 10/12/2014 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 426 | ,00 |
| 09/12/2014 | 1,0100 | -0,98% | 1,0100 | 1,0100 | 1,0100 | 520 | ,00 |
| 08/12/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 05/12/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 04/12/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 03/12/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 02/12/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 01/12/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 28/11/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 27/11/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 26/11/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 25/11/2014 | 1,0200 | 0,99% | 1,0200 | 1,0200 | 1,0200 | 655 | ,00 |
| 24/11/2014 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 21/11/2014 | 1,0100 | 1,00% | 1,0100 | 1,0100 | 1,0100 | 572 | ,00 |
| 20/11/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/11/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 18/11/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 17/11/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 14/11/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 13/11/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 12/11/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 4.158 | ,00 |
| 11/11/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 10/11/2014 | 1,0000 | 1,94% | 1,0000 | 1,0000 | 1,0000 | 2.072 | ,00 |
| 07/11/2014 | 0,9810 | -1,01% | 1,0000 | 1,0000 | 0,9810 | 417 | ,00 |
| 06/11/2014 | 0,9910 | 0,00% | 0,9910 | 0,9910 | 0,9910 | ,00 | |
| 05/11/2014 | 0,9910 | 0,00% | 0,9910 | 0,9910 | 0,9910 | ,00 | |
| 04/11/2014 | 0,9910 | 0,00% | 0,9910 | 0,9910 | 0,9910 | ,00 | |
| 03/11/2014 | 0,9910 | 0,00% | 0,9910 | 0,9910 | 0,9910 | ,00 | |
| 31/10/2014 | 0,9910 | 0,00% | 0,9910 | 0,9910 | 0,9910 | ,00 | |
| 30/10/2014 | 0,9910 | 0,00% | 0,9910 | 0,9910 | 0,9910 | ,00 | |
| 29/10/2014 | 0,9910 | -0,90% | 1,0000 | 1,0000 | 0,9910 | 4.158 | ,00 |
| 27/10/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 2.079 | ,00 |
| 24/10/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 23/10/2014 | 1,0000 | -4,76% | 0,9720 | 1,0000 | 0,9620 | 3.015 | ,00 |
| 22/10/2014 | 1,0500 | 2,94% | 1,0200 | 1,0500 | 1,0200 | 10.760 | ,00 |
| 21/10/2014 | 1,0200 | -1,92% | 1,0100 | 1,0300 | 1,0100 | 6.310 | ,00 |
| 20/10/2014 | 1,0400 | 0,97% | 1,0300 | 1,0400 | 1,0300 | 2.599 | ,00 |
| 17/10/2014 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 52 | ,00 |
| 16/10/2014 | 1,0300 | 0,98% | 1,0300 | 1,0300 | 1,0300 | 208 | ,00 |
| 15/10/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 14/10/2014 | 1,0200 | 2,93% | 0,9910 | 1,0200 | 0,9910 | 2.183 | ,00 |
| 13/10/2014 | 0,9910 | 0,00% | 1,0800 | 1,0800 | 0,9910 | 2.919 | ,00 |
| 10/10/2014 | 0,9910 | -6,51% | 0,9910 | 0,9910 | 0,9910 | 832 | ,00 |
| 09/10/2014 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 08/10/2014 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 07/10/2014 | 1,0600 | -5,36% | 1,0600 | 1,0600 | 1,0600 | 94 | ,00 |
| 06/10/2014 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 03/10/2014 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 02/10/2014 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 832 | ,00 |
| 01/10/2014 | 1,1200 | 0,00% | 1,0500 | 1,1200 | 1,0300 | 1.227 | ,00 |
| 30/9/2014 | 1,1200 | 2,75% | 1,1200 | 1,1200 | 1,1200 | 2.913 | ,00 |
| 29/9/2014 | 1,0900 | -6,84% | 1,1500 | 1,1500 | 1,0900 | 1.770 | ,00 |
| 26/9/2014 | 1,1700 | -2,50% | 1,1600 | 1,1700 | 1,1600 | 2.287 | ,00 |
| 25/9/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 24/9/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 23/9/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 22/9/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 19/9/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 18/9/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 17/9/2014 | 1,2000 | 9,09% | 1,2000 | 1,2000 | 1,2000 | 10 | ,00 |
| 16/9/2014 | 1,1000 | 1,85% | 1,1000 | 1,1000 | 1,1000 | 1.767 | ,00 |
| 15/9/2014 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 12/9/2014 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 11/9/2014 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 10/9/2014 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 09/9/2014 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 08/9/2014 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 05/9/2014 | 1,0800 | 0,93% | 1,0100 | 1,0800 | 1,0100 | 1.601 | ,00 |
| 04/9/2014 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 03/9/2014 | 1,0700 | 0,94% | 1,0700 | 1,0700 | 1,0300 | 2.045 | ,00 |
| 02/9/2014 | 1,0600 | -7,83% | 1,0900 | 1,0900 | 1,0600 | 520 | ,00 |
| 01/9/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 29/8/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 28/8/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 27/8/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 31 | ,00 |
| 26/8/2014 | 1,1500 | 7,48% | 1,1500 | 1,1500 | 1,1500 | 705 | ,00 |
| 25/8/2014 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 22/8/2014 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 21/8/2014 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 20/8/2014 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 19/8/2014 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 18/8/2014 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 14/8/2014 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 13/8/2014 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 12/8/2014 | 1,0700 | -9,32% | 1,0800 | 1,0800 | 1,0700 | 429 | ,00 |
| 11/8/2014 | 1,1800 | -0,84% | 1,1800 | 1,1800 | 1,1800 | 104 | ,00 |
| 08/8/2014 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 07/8/2014 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 06/8/2014 | 1,1900 | 8,18% | 1,1900 | 1,1900 | 1,1900 | 104 | ,00 |
| 05/8/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 04/8/2014 | 1,1000 | -8,33% | 1,1000 | 1,1000 | 1,1000 | 172 | ,00 |
| 01/8/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 31/7/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 30/7/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 29/7/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 28/7/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 25/7/2014 | 1,2000 | 5,26% | 1,2000 | 1,2000 | 1,2000 | 104 | ,00 |
| 24/7/2014 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 23/7/2014 | 1,1400 | 0,00% | 1,0500 | 1,1400 | 1,0400 | 1.040 | ,00 |
| 22/7/2014 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 1.017 | ,00 |
| 21/7/2014 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 27 | ,00 |
| 18/7/2014 | 1,1600 | -1,69% | 1,1700 | 1,1700 | 1,1600 | 2.079 | ,00 |
| 17/7/2014 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 16/7/2014 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 15/7/2014 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 104 | ,00 |
| 14/7/2014 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 73 | ,00 |
| 11/7/2014 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 10/7/2014 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 09/7/2014 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 104 | ,00 |
| 08/7/2014 | 1,1800 | 0,85% | 1,1700 | 1,1800 | 1,1700 | 3.119 | ,00 |
| 07/7/2014 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 04/7/2014 | 1,1700 | 1,74% | 1,1600 | 1,1700 | 1,1600 | 1.144 | ,00 |
| 03/7/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 02/7/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 62 | ,00 |
| 01/7/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 30/6/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 27/6/2014 | 1,1500 | 0,88% | 1,1400 | 1,1500 | 1,1400 | 1.559 | ,00 |
| 26/6/2014 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 73 | ,00 |
| 25/6/2014 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 949 | ,00 |
| 24/6/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 23/6/2014 | 1,1500 | 6,48% | 1,0600 | 1,1500 | 1,0100 | 1.766 | ,00 |
| 20/6/2014 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 19/6/2014 | 1,0800 | -5,26% | 1,0800 | 1,0800 | 1,0800 | 14 | ,00 |
| 18/6/2014 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 17/6/2014 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 16/6/2014 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 13/6/2014 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 12/6/2014 | 1,1400 | 2,70% | 1,1400 | 1,1400 | 1,1400 | 1.248 | ,00 |
| 11/6/2014 | 1,1100 | 3,74% | 1,1100 | 1,1100 | 1,1100 | 416 | ,00 |
| 10/6/2014 | 1,0700 | -5,31% | 1,0800 | 1,0800 | 1,0700 | 312 | ,00 |
| 06/6/2014 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 312 | ,00 |
| 05/6/2014 | 1,1300 | 1,80% | 1,0700 | 1,1300 | 1,0600 | 2.287 | ,00 |
| 04/6/2014 | 1,1100 | -1,77% | 1,0600 | 1,1100 | 1,0600 | 1.559 | ,00 |
| 03/6/2014 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 02/6/2014 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 30/5/2014 | 1,1300 | -5,04% | 1,1500 | 1,1500 | 1,1300 | 2.859 | ,00 |
| 29/5/2014 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 28/5/2014 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 27/5/2014 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 26/5/2014 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 190 | ,00 |
| 23/5/2014 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 22/5/2014 | 1,1900 | -1,65% | 1,2000 | 1,2000 | 1,1900 | 2.084 | ,00 |
| 21/5/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 20/5/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 1.040 | ,00 |
| 19/5/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 1.040 | ,00 |
| 16/5/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 15/5/2014 | 1,2100 | 0,00% | 1,1300 | 1,2100 | 1,1300 | 1.045 | ,00 |
| 14/5/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 416 | ,00 |
| 13/5/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 12/5/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 520 | ,00 |
| 09/5/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 08/5/2014 | 1,2100 | 0,00% | 1,2000 | 1,2100 | 1,2000 | 521 | ,00 |
| 07/5/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 06/5/2014 | 1,2100 | 0,00% | 1,1400 | 1,2500 | 1,1400 | 1.931 | ,00 |
| 05/5/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 02/5/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 30/4/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 29/4/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 1.040 | ,00 |
| 28/4/2014 | 1,2100 | 5,22% | 1,1400 | 1,2100 | 1,1400 | 1.048 | ,00 |
| 25/4/2014 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 5 | ,00 |
| 24/4/2014 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 23/4/2014 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 52 | ,00 |
| 22/4/2014 | 1,1400 | 0,00% | 1,1500 | 1,1500 | 1,1400 | 520 | ,00 |
| 17/4/2014 | 1,1400 | -3,39% | 1,1800 | 1,1800 | 1,1400 | 1.045 | ,00 |
| 16/4/2014 | 1,1800 | -0,84% | 1,1800 | 1,1800 | 1,1800 | 10 | ,00 |
| 15/4/2014 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 14/4/2014 | 1,1900 | -1,65% | 1,2000 | 1,2000 | 1,1900 | 83 | ,00 |
| 11/4/2014 | 1,2100 | 0,83% | 1,2100 | 1,2100 | 1,2100 | 1.040 | ,00 |
| 10/4/2014 | 1,2000 | -0,83% | 1,2700 | 1,2700 | 1,2000 | 468 | ,00 |
| 09/4/2014 | 1,2100 | 0,83% | 1,2100 | 1,2100 | 1,2100 | 416 | ,00 |
| 08/4/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 07/4/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 54 | ,00 |
| 04/4/2014 | 1,2000 | 3,45% | 1,2000 | 1,2000 | 1,2000 | 936 | ,00 |
| 03/4/2014 | 1,1600 | -9,38% | 1,1600 | 1,1600 | 1,1600 | 31 | ,00 |
| 02/4/2014 | 1,2800 | -0,78% | 1,2200 | 1,2800 | 1,2100 | 1.349 | ,00 |
| 01/4/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 31/3/2014 | 1,2900 | 0,78% | 1,2900 | 1,2900 | 1,2900 | 1 | ,00 |
| 28/3/2014 | 1,2800 | -0,78% | 1,2500 | 1,2800 | 1,2500 | 4.341 | ,00 |
| 27/3/2014 | 1,2900 | 4,03% | 1,2000 | 1,3000 | 1,2000 | 9.414 | ,00 |
| 26/3/2014 | 1,2400 | 5,08% | 1,2400 | 1,2400 | 1,2200 | 1.362 | ,00 |
| 24/3/2014 | 1,1800 | -2,48% | 1,1800 | 1,1800 | 1,1800 | 104 | ,00 |
| 21/3/2014 | 1,2100 | 2,54% | 1,1600 | 1,2200 | 1,1500 | 2.797 | ,00 |
| 20/3/2014 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 19/3/2014 | 1,1800 | -4,07% | 1,1700 | 1,1800 | 1,1700 | 94 | ,00 |
| 18/3/2014 | 1,2300 | 0,00% | 1,2300 | 1,2800 | 1,1800 | 10.552 | ,00 |
| 17/3/2014 | 1,2300 | -2,38% | 1,2300 | 1,2300 | 1,2300 | 125 | ,00 |
| 14/3/2014 | 1,2600 | 1,61% | 1,1200 | 1,2600 | 1,1200 | 60 | ,00 |
| 13/3/2014 | 1,2400 | -0,80% | 1,2400 | 1,2400 | 1,2400 | 83 | ,00 |
| 12/3/2014 | 1,2500 | 4,17% | 1,2200 | 1,2500 | 1,2200 | 1.975 | ,00 |
| 11/3/2014 | 1,2000 | 8,11% | 1,1900 | 1,2000 | 1,1900 | 665 | ,00 |
| 10/3/2014 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 07/3/2014 | 1,1100 | -3,48% | 1,1100 | 1,1100 | 1,1100 | 31 | ,00 |
| 06/3/2014 | 1,1500 | -4,17% | 1,1500 | 1,1500 | 1,1400 | 1.044 | ,00 |
| 05/3/2014 | 1,2000 | 0,00% | 1,1400 | 1,2000 | 1,1400 | 572 | ,00 |
| 04/3/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 28/2/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 27/2/2014 | 1,2000 | 4,35% | 1,1900 | 1,2000 | 1,1500 | 2.599 | ,00 |
| 26/2/2014 | 1,1500 | 0,88% | 1,1100 | 1,2300 | 1,1100 | 3.016 | ,00 |
| 25/2/2014 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 24/2/2014 | 1,1400 | -4,20% | 1,1500 | 1,1500 | 1,1400 | 520 | ,00 |
| 21/2/2014 | 1,1900 | 4,39% | 1,1900 | 1,1900 | 1,1900 | 1.050 | ,00 |
| 20/2/2014 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 3.119 | ,00 |
| 19/2/2014 | 1,1300 | -5,83% | 1,1300 | 1,1300 | 1,1300 | 10 | ,00 |
| 18/2/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 2.027 | ,00 |
| 17/2/2014 | 1,2000 | 2,56% | 1,1700 | 1,2000 | 1,1700 | 1.690 | ,00 |
| 14/2/2014 | 1,1700 | 0,00% | 1,1900 | 1,1900 | 1,1700 | 2.010 | ,00 |
| 13/2/2014 | 1,1700 | -4,88% | 1,1800 | 1,1800 | 1,1700 | 963 | ,00 |
| 12/2/2014 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 11/2/2014 | 1,2300 | 1,65% | 1,2400 | 1,2600 | 1,1400 | 1.741 | ,00 |
| 10/2/2014 | 1,2100 | 2,54% | 1,2100 | 1,2100 | 1,2100 | 1.040 | ,00 |
| 07/2/2014 | 1,1800 | -4,84% | 1,1400 | 1,2100 | 1,1400 | 2.496 | ,00 |
| 06/2/2014 | 1,2400 | 1,64% | 1,1800 | 1,2500 | 1,1800 | 3.254 | ,00 |
| 05/2/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 04/2/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 03/2/2014 | 1,2200 | -1,61% | 1,2300 | 1,2300 | 1,2200 | 1.040 | ,00 |
| 31/1/2014 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 30/1/2014 | 1,2400 | 3,33% | 1,2400 | 1,2400 | 1,2400 | 403 | ,00 |
| 29/1/2014 | 1,2000 | 0,00% | 1,2400 | 1,2400 | 1,2000 | 4.470 | ,00 |
| 28/1/2014 | 1,2000 | -2,44% | 1,2000 | 1,2000 | 1,2000 | 42 | ,00 |
| 27/1/2014 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 24/1/2014 | 1,2300 | 2,50% | 1,2300 | 1,2500 | 1,2300 | 2.702 | ,00 |
| 23/1/2014 | 1,2000 | -4,00% | 1,2000 | 1,2000 | 1,2000 | 156 | ,00 |
| 22/1/2014 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,2500 | 1.954 | ,00 |
| 21/1/2014 | 1,2600 | 1,61% | 1,1400 | 1,2600 | 1,1400 | 949 | ,00 |
| 20/1/2014 | 1,2400 | -3,13% | 1,2400 | 1,2500 | 1,2300 | 2.214 | ,00 |
| 17/1/2014 | 1,2800 | 11,30% | 1,2600 | 1,3000 | 1,2600 | 3.950 | ,00 |
| 16/1/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 15/1/2014 | 1,1500 | 6,48% | 1,1400 | 1,1600 | 1,1100 | 832 | ,00 |
| 14/1/2014 | 1,0800 | -14,29% | 1,0800 | 1,0800 | 1,0800 | 27 | ,00 |
| 13/1/2014 | 1,2600 | 0,80% | 1,1300 | 1,2600 | 1,1300 | 338 | ,00 |
| 10/1/2014 | 1,2500 | -3,10% | 1,0600 | 1,2500 | 1,0600 | 61 | ,00 |
| 09/1/2014 | 1,2900 | 4,03% | 1,2900 | 1,2900 | 1,2900 | 229 | ,00 |
| 08/1/2014 | 1,2400 | -3,88% | 1,2500 | 1,2500 | 1,2400 | 416 | ,00 |
| 07/1/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 03/1/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 02/1/2014 | 1,2900 | 15,18% | 1,1200 | 1,2900 | 1,1200 | 520 | ,00 |
| 31/12/2013 | 1,1200 | -2,61% | 1,1000 | 1,1400 | 1,1000 | 1.788 | ,00 |
| 30/12/2013 | 1,1500 | 0,88% | 1,1200 | 1,1500 | 1,1200 | 1.331 | ,00 |
| 27/12/2013 | 1,1400 | 0,00% | 1,0300 | 1,1500 | 1,0300 | 580 | ,00 |
| 23/12/2013 | 1,1400 | -0,87% | 1,0400 | 1,1400 | 1,0400 | 1.632 | ,00 |
| 20/12/2013 | 1,1500 | 0,00% | 1,1700 | 1,1700 | 1,1500 | 2.599 | ,00 |
| 19/12/2013 | 1,1500 | -4,96% | 1,2400 | 1,2400 | 1,1500 | 1.975 | ,00 |
| 18/12/2013 | 1,2100 | -1,63% | 1,2100 | 1,2300 | 1,1900 | 3.050 | ,00 |
| 17/12/2013 | 1,2300 | -2,38% | 1,2300 | 1,2300 | 1,2200 | 1.108 | ,00 |
| 16/12/2013 | 1,2600 | 5,00% | 1,2200 | 1,2800 | 1,2200 | 4.875 | ,00 |
| 13/12/2013 | 1,2000 | -1,64% | 1,2200 | 1,2400 | 1,1900 | 8.412 | ,00 |
| 12/12/2013 | 1,2200 | 0,83% | 1,2300 | 1,2300 | 1,2200 | 2.938 | ,00 |
| 11/12/2013 | 1,2100 | -2,42% | 1,2100 | 1,2400 | 1,1800 | 4.325 | ,00 |
| 10/12/2013 | 1,2400 | -2,36% | 1,2400 | 1,2400 | 1,2400 | 168 | ,00 |
| 09/12/2013 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 06/12/2013 | 1,2700 | 2,42% | 1,2500 | 1,2800 | 1,2300 | 2.809 | ,00 |
| 05/12/2013 | 1,2400 | 0,81% | 1,2000 | 1,2400 | 1,2000 | 8.270 | ,00 |
| 04/12/2013 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 1.098 | ,00 |
| 03/12/2013 | 1,2300 | 0,82% | 1,1800 | 1,2300 | 1,1800 | 2.609 | ,00 |
| 02/12/2013 | 1,2200 | 0,83% | 1,1800 | 1,2200 | 1,1700 | 889 | ,00 |
| 29/11/2013 | 1,2100 | -1,63% | 1,2300 | 1,2300 | 1,2100 | 2.524 | ,00 |
| 28/11/2013 | 1,2300 | -0,81% | 1,2500 | 1,2800 | 1,2300 | 1.975 | ,00 |
| 27/11/2013 | 1,2400 | -1,59% | 1,2800 | 1,2800 | 1,2100 | 1.804 | ,00 |
| 26/11/2013 | 1,2600 | 0,00% | 1,2100 | 1,2600 | 1,2100 | 1.679 | ,00 |
| 25/11/2013 | 1,2600 | 1,61% | 1,2200 | 1,2600 | 1,2000 | 1.433 | ,00 |
| 22/11/2013 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 21/11/2013 | 1,2400 | -1,59% | 1,2400 | 1,2400 | 1,2400 | 735 | ,00 |
| 20/11/2013 | 1,2600 | 1,61% | 1,2400 | 1,2600 | 1,2100 | 220 | ,00 |
| 19/11/2013 | 1,2400 | -1,59% | 1,2100 | 1,2400 | 1,2100 | 411 | ,00 |
| 18/11/2013 | 1,2600 | 0,80% | 1,2200 | 1,2600 | 1,2100 | 1.794 | ,00 |
| 15/11/2013 | 1,2500 | 1,63% | 1,2300 | 1,2500 | 1,2300 | 422 | ,00 |
| 14/11/2013 | 1,2300 | 1,65% | 1,2300 | 1,2300 | 1,2300 | 11 | ,00 |
| 13/11/2013 | 1,2100 | -1,63% | 1,2200 | 1,2300 | 1,2000 | 3.495 | ,00 |
| 12/11/2013 | 1,2300 | -3,91% | 1,2700 | 1,2700 | 1,2200 | 3.408 | ,00 |
| 11/11/2013 | 1,2800 | 0,00% | 1,2400 | 1,2800 | 1,2300 | 2.963 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5200 | 4,56 % | 0,1100 | 79.032 |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 0,1000 | 24.574 |
| ΠΑΙΡ | 0,9680 | 4,31 % | 0,0400 | 12.974 |
| ΒΙΝΤΑ | 7,6000 | 4,11 % | 0,3000 | 1.060 |
| ΠΛΑΚΡ | 15,3000 | 4,08 % | 0,6000 | 227 |
| ΣΙΔΜΑ | 1,9650 | 3,97 % | 0,0750 | 12.052 |
| ΚΡΙ | 20,4500 | 3,81 % | 0,7500 | 15.991 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 15.050.948 |
| ΣΠΕΙΣ | 7,9000 | 2,86 % | 0,2200 | 10.524 |
| ΠΡΟΝΤΕΑ | 5,9000 | 2,61 % | 0,1500 | 9.527 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,7100 | 1,98 % | 0,1500 | 63.811.759 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 59.512.264 |
| ΕΤΕ | 14,2000 | 0,00 % | 0,0000 | 52.917.777 |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 0,0480 | 29.596.822 |
| ΔΕΗ | 18,4400 | -1,23 % | -0,2300 | 10.466.306 |
| MTLN | 43,0200 | -1,96 % | -0,8600 | 10.105.859 |
| ΟΠΑΠ | 18,3500 | -1,87 % | -0,3500 | 9.151.173 |
| ΜΠΕΛΑ | 27,6000 | -1,08 % | -0,3000 | 6.810.095 |
| ΟΤΕ | 16,8800 | -0,65 % | -0,1100 | 5.150.963 |
| BOCHGR | 8,5000 | -0,47 % | -0,0400 | 4.657.664 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 59,51εκ. |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 63,81εκ. |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 7.777.821 | 29,60εκ. |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 52,92εκ. |
| ΙΝΛΟΤ | 1,0820 | -0,55 % | 2.961.783 | 3,21εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 389,3χιλ. |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | 598.238 | 1,75εκ. |
| ΔΕΗ | 18,4400 | -1,23 % | 566.379 | 10,47εκ. |
| BOCHGR | 8,5000 | -0,47 % | 548.790 | 4,66εκ. |
| CREDIA | 1,6780 | 1,08 % | 548.421 | 915,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7000 | -1,45 % | 404.677 | 1,85 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 0,71 % |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 0,67 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 0,65 % |
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 0,65 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 0,65 % |
| EIS | 1,9960 | -2,16 % | 89.717 | 0,59 % |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 0,41 % |
| ΤΖΚΑ | 1,6300 | -2,10 % | 10.990 | 0,36 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9680 | 4,31 % | 12.974 | 9,70 % |
| ΚΕΚΡ | 2,1400 | -6,55 % | 46.326 | 8,30 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 8,14 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 6,22 % |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 24.574 | 6,03 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 5,90 % |
| ΣΕΝΤΡ | 0,3570 | -0,83 % | 213.188 | 5,83 % |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 5,66 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 5,61 % |
| ΛΟΓΟΣ | 2,2200 | -1,77 % | 568 | 5,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|