| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
MIG REAL ESTATE (ΜΙΓΡΕ)
3,5500 €
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 |
|---|---|---|---|---|---|---|---|
| 05/9/2014 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | 2.038 | ,00 |
| 04/9/2014 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | 887 | ,00 |
| 03/9/2014 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | 719 | ,00 |
| 02/9/2014 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | 538 | ,00 |
| 01/9/2014 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | 7.279 | ,00 |
| 29/8/2014 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | 1.568 | ,00 |
| 28/8/2014 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | 3.325 | ,00 |
| 27/8/2014 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | 1.210 | ,00 |
| 26/8/2014 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | 7.519 | ,00 |
| 25/8/2014 | 5,1200 | -0,39% | 5,1400 | 5,1400 | 5,1200 | 2.544 | ,00 |
| 22/8/2014 | 5,1400 | 0,59% | 5,1100 | 5,1400 | 5,1100 | 11.509 | ,00 |
| 21/8/2014 | 5,1100 | -0,20% | 5,1200 | 5,1200 | 5,1100 | 27.687 | ,00 |
| 20/8/2014 | 5,1200 | 4,49% | 5,1400 | 5,1600 | 5,1200 | 37.418 | ,00 |
| 19/8/2014 | 4,9000 | 0,00% | 4,7700 | 4,9000 | 4,7700 | 1.617 | ,00 |
| 18/8/2014 | 4,9000 | 0,00% | 4,8700 | 4,9200 | 4,6700 | 22.435 | ,00 |
| 14/8/2014 | 4,9000 | 5,38% | 4,8700 | 4,9400 | 4,7800 | 8.546 | ,00 |
| 13/8/2014 | 4,6500 | 13,14% | 4,1100 | 4,6500 | 4,0600 | 14.220 | ,00 |
| 12/8/2014 | 4,1100 | 20,88% | 3,4000 | 4,1100 | 3,4000 | 2.929.589 | ,00 |
| 11/8/2014 | 3,4000 | 0,00% | 3,1800 | 3,4000 | 3,1800 | 166 | ,00 |
| 08/8/2014 | 3,4000 | -2,02% | 3,4000 | 3,4000 | 3,4000 | 355 | ,00 |
| 07/8/2014 | 3,4700 | 3,27% | 3,4500 | 3,4700 | 3,4500 | 1.508 | ,00 |
| 06/8/2014 | 3,3600 | -2,61% | 3,3600 | 3,3600 | 3,3600 | 1.846 | ,00 |
| 05/8/2014 | 3,4500 | -0,86% | 3,3600 | 3,4500 | 3,3600 | 1.568 | ,00 |
| 04/8/2014 | 3,4800 | 2,96% | 3,3800 | 3,4800 | 3,3800 | 507 | ,00 |
| 01/8/2014 | 3,3800 | -3,98% | 3,5300 | 3,5300 | 3,3600 | 660 | ,00 |
| 31/7/2014 | 3,5200 | 0,00% | 3,3600 | 3,5300 | 3,3600 | 4.932 | ,00 |
| 30/7/2014 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | 133 | ,00 |
| 29/7/2014 | 3,5200 | 0,00% | 3,3500 | 3,5200 | 3,3500 | 134 | ,00 |
| 28/7/2014 | 3,5200 | 2,03% | 3,3500 | 3,5200 | 3,3500 | 1.947 | ,00 |
| 25/7/2014 | 3,4500 | 2,99% | 3,4300 | 3,5000 | 3,3500 | 4.167 | ,00 |
| 24/7/2014 | 3,3500 | -1,76% | 3,3600 | 3,4500 | 3,3500 | 961 | ,00 |
| 23/7/2014 | 3,4100 | 1,79% | 3,3500 | 3,4100 | 3,3500 | 740 | ,00 |
| 22/7/2014 | 3,3500 | -2,90% | 3,3500 | 3,3500 | 3,3500 | 414 | ,00 |
| 21/7/2014 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | ,00 | |
| 18/7/2014 | 3,4500 | 2,68% | 3,4300 | 3,4500 | 3,3100 | 839 | ,00 |
| 17/7/2014 | 3,3600 | -0,59% | 3,4000 | 3,4500 | 3,3600 | 3.934 | ,00 |
| 16/7/2014 | 3,3800 | 0,90% | 3,3800 | 3,4000 | 3,2800 | 4.082 | ,00 |
| 15/7/2014 | 3,3500 | -0,30% | 3,3000 | 3,3500 | 3,2800 | 347 | ,00 |
| 14/7/2014 | 3,3600 | 0,00% | 3,3600 | 3,3800 | 3,2800 | 2.307 | ,00 |
| 11/7/2014 | 3,3600 | 1,51% | 3,3600 | 3,3600 | 3,3600 | 1 | ,00 |
| 10/7/2014 | 3,3100 | -1,49% | 3,2100 | 3,3100 | 3,2000 | 657 | ,00 |
| 09/7/2014 | 3,3600 | -1,18% | 3,1100 | 3,3600 | 3,0900 | 820 | ,00 |
| 08/7/2014 | 3,4000 | -2,02% | 3,4000 | 3,4000 | 3,4000 | 95 | ,00 |
| 07/7/2014 | 3,4700 | 0,00% | 3,4500 | 3,4700 | 3,4500 | 309 | ,00 |
| 04/7/2014 | 3,4700 | 3,58% | 3,0600 | 3,4700 | 3,0600 | 778 | ,00 |
| 03/7/2014 | 3,3500 | -4,83% | 3,3800 | 3,4500 | 3,3500 | 2.171 | ,00 |
| 02/7/2014 | 3,5200 | 0,00% | 3,4100 | 3,5200 | 3,4100 | 5.440 | ,00 |
| 01/7/2014 | 3,5200 | 6,34% | 3,3000 | 3,5200 | 3,3000 | 7.018 | ,00 |
| 30/6/2014 | 3,3100 | 3,44% | 3,2000 | 3,4000 | 3,2000 | 14.494 | ,00 |
| 27/6/2014 | 3,2000 | 0,63% | 3,0600 | 3,2100 | 3,0600 | 2.263 | ,00 |
| 26/6/2014 | 3,1800 | 1,60% | 3,1300 | 3,1800 | 3,1300 | 503 | ,00 |
| 25/6/2014 | 3,1300 | 0,00% | 3,1100 | 3,1300 | 3,1100 | 592 | ,00 |
| 24/6/2014 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | 60 | ,00 |
| 23/6/2014 | 3,1300 | -2,19% | 3,1300 | 3,1300 | 3,1300 | 160 | ,00 |
| 20/6/2014 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 2.497 | ,00 |
| 19/6/2014 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 198 | ,00 |
| 18/6/2014 | 3,2000 | 2,24% | 2,9100 | 3,2000 | 2,9100 | 379 | ,00 |
| 17/6/2014 | 3,1300 | 2,96% | 3,0400 | 3,1300 | 3,0400 | 296 | ,00 |
| 16/6/2014 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 13/6/2014 | 3,0400 | -5,00% | 3,0400 | 3,0400 | 3,0400 | 89 | ,00 |
| 12/6/2014 | 3,2000 | 1,27% | 3,2100 | 3,2100 | 3,0400 | 169 | ,00 |
| 11/6/2014 | 3,1600 | -3,07% | 3,1600 | 3,1600 | 3,1600 | 15 | ,00 |
| 10/6/2014 | 3,2600 | 1,56% | 3,1300 | 3,2600 | 3,1300 | 482 | ,00 |
| 06/6/2014 | 3,2100 | 0,00% | 3,0900 | 3,2100 | 3,0900 | 1.310 | ,00 |
| 05/6/2014 | 3,2100 | -0,62% | 3,0800 | 3,2100 | 3,0800 | 719 | ,00 |
| 04/6/2014 | 3,2300 | 0,62% | 3,0600 | 3,2300 | 3,0600 | 1.627 | ,00 |
| 03/6/2014 | 3,2100 | -2,73% | 3,1100 | 3,2500 | 3,0900 | 2.021 | ,00 |
| 02/6/2014 | 3,3000 | 0,00% | 3,2000 | 3,3000 | 3,2000 | 285 | ,00 |
| 30/5/2014 | 3,3000 | 3,12% | 3,1800 | 3,3300 | 3,1800 | 3.514 | ,00 |
| 29/5/2014 | 3,2000 | -5,88% | 3,3000 | 3,3000 | 3,1300 | 3.886 | ,00 |
| 28/5/2014 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 27/5/2014 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 3 | ,00 |
| 26/5/2014 | 3,4000 | 2,10% | 3,3600 | 3,4100 | 3,1800 | 538 | ,00 |
| 23/5/2014 | 3,3300 | 1,52% | 3,1100 | 3,3300 | 3,0800 | 915 | ,00 |
| 22/5/2014 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 271 | ,00 |
| 21/5/2014 | 3,2800 | 1,55% | 3,2800 | 3,2800 | 3,2800 | 302 | ,00 |
| 20/5/2014 | 3,2300 | -3,58% | 3,2100 | 3,3000 | 3,2100 | 1.778 | ,00 |
| 19/5/2014 | 3,3500 | -0,30% | 3,0400 | 3,3800 | 3,0400 | 2.720 | ,00 |
| 16/5/2014 | 3,3600 | -1,47% | 3,1800 | 3,3600 | 3,1800 | 14 | ,00 |
| 15/5/2014 | 3,4100 | -3,40% | 3,1400 | 3,4100 | 3,1400 | 187 | ,00 |
| 14/5/2014 | 3,5300 | 0,28% | 3,2100 | 3,5500 | 3,2100 | 636 | ,00 |
| 13/5/2014 | 3,5200 | -0,28% | 3,5200 | 3,5200 | 3,5200 | 3 | ,00 |
| 12/5/2014 | 3,5300 | -1,12% | 3,2500 | 3,5300 | 3,2500 | 66 | ,00 |
| 09/5/2014 | 3,5700 | -0,28% | 3,2800 | 3,5800 | 3,2800 | 836 | ,00 |
| 08/5/2014 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 07/5/2014 | 3,5800 | 0,85% | 3,3800 | 3,7700 | 3,3800 | 1.117 | ,00 |
| 06/5/2014 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 05/5/2014 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | 3 | ,00 |
| 02/5/2014 | 3,5500 | 1,43% | 3,5500 | 3,5500 | 3,5500 | 1 | ,00 |
| 30/4/2014 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 29/4/2014 | 3,5000 | 5,11% | 3,3600 | 3,5200 | 3,2500 | 251 | ,00 |
| 28/4/2014 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 25/4/2014 | 3,3300 | -0,60% | 3,3600 | 3,3800 | 3,2600 | 1.485 | ,00 |
| 24/4/2014 | 3,3500 | 0,00% | 3,2300 | 3,3500 | 3,1600 | 118 | ,00 |
| 23/4/2014 | 3,3500 | -0,89% | 3,2100 | 3,3500 | 3,1600 | 136 | ,00 |
| 22/4/2014 | 3,3800 | 2,42% | 3,3100 | 3,3800 | 3,3100 | 2.375 | ,00 |
| 17/4/2014 | 3,3000 | 1,23% | 3,3000 | 3,3000 | 3,3000 | 4 | ,00 |
| 16/4/2014 | 3,2600 | -2,10% | 3,2800 | 3,3000 | 3,1400 | 3.347 | ,00 |
| 15/4/2014 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 14/4/2014 | 3,3300 | 5,38% | 3,3300 | 3,3300 | 3,3300 | 15 | ,00 |
| 11/4/2014 | 3,1600 | -4,24% | 3,2000 | 3,2600 | 3,1600 | 222 | ,00 |
| 10/4/2014 | 3,3000 | 0,00% | 3,2500 | 3,3000 | 3,2300 | 1.390 | ,00 |
| 09/4/2014 | 3,3000 | -1,79% | 3,2100 | 3,3000 | 3,2100 | 443 | ,00 |
| 08/4/2014 | 3,3600 | -0,59% | 3,3100 | 3,3600 | 3,3000 | 3.374 | ,00 |
| 07/4/2014 | 3,3800 | 2,42% | 3,2100 | 3,3800 | 3,2100 | 2.411 | ,00 |
| 04/4/2014 | 3,3000 | 0,61% | 3,2100 | 3,3100 | 3,1800 | 9.639 | ,00 |
| 03/4/2014 | 3,2800 | 5,47% | 3,2100 | 3,3000 | 3,1600 | 4.834 | ,00 |
| 02/4/2014 | 3,1100 | 0,00% | 3,1100 | 3,1100 | 3,1100 | ,00 | |
| 01/4/2014 | 3,1100 | 0,00% | 3,1100 | 3,1100 | 3,1100 | 887 | ,00 |
| 31/3/2014 | 3,1100 | 2,30% | 2,9900 | 3,2000 | 2,9100 | 12.210 | ,00 |
| 28/3/2014 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 27/3/2014 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 26/3/2014 | 3,0400 | 0,00% | 3,1300 | 3,1300 | 3,0400 | 2.277 | ,00 |
| 24/3/2014 | 3,0400 | 4,11% | 3,0400 | 3,0400 | 3,0400 | 30 | ,00 |
| 21/3/2014 | 2,9200 | -4,58% | 3,0400 | 3,0400 | 2,9200 | 1.464 | ,00 |
| 20/3/2014 | 3,0600 | 1,66% | 3,0900 | 3,0900 | 3,0600 | 1.301 | ,00 |
| 19/3/2014 | 3,0100 | 1,69% | 2,9600 | 3,0100 | 2,9600 | 142 | ,00 |
| 18/3/2014 | 2,9600 | -0,67% | 2,8700 | 2,9600 | 2,8700 | 245 | ,00 |
| 17/3/2014 | 2,9800 | 0,00% | 2,8100 | 2,9800 | 2,8100 | 382 | ,00 |
| 14/3/2014 | 2,9800 | 0,68% | 2,9400 | 2,9800 | 2,9400 | 192 | ,00 |
| 13/3/2014 | 2,9600 | -2,63% | 2,9600 | 2,9600 | 2,9600 | 60 | ,00 |
| 12/3/2014 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 11/3/2014 | 3,0400 | 2,01% | 3,1100 | 3,1100 | 3,0400 | 325 | ,00 |
| 10/3/2014 | 2,9800 | 0,68% | 2,9800 | 2,9800 | 2,9800 | 118 | ,00 |
| 07/3/2014 | 2,9600 | -0,67% | 2,9400 | 3,0100 | 2,9200 | 1.522 | ,00 |
| 06/3/2014 | 2,9800 | 2,05% | 2,7900 | 2,9800 | 2,7900 | 1.815 | ,00 |
| 05/3/2014 | 2,9200 | 1,74% | 2,8700 | 2,9200 | 2,8600 | 624 | ,00 |
| 04/3/2014 | 2,8700 | -3,04% | 2,7900 | 2,8700 | 2,7900 | 694 | ,00 |
| 28/2/2014 | 2,9600 | 6,09% | 2,8600 | 3,0100 | 2,8600 | 10.719 | ,00 |
| 27/2/2014 | 2,7900 | -2,45% | 2,8400 | 2,8700 | 2,7900 | 1.319 | ,00 |
| 26/2/2014 | 2,8600 | 5,93% | 2,8100 | 2,8600 | 2,7200 | 799 | ,00 |
| 25/2/2014 | 2,7000 | 0,00% | 2,6500 | 2,7000 | 2,6500 | 423 | ,00 |
| 24/2/2014 | 2,7000 | 0,00% | 2,6700 | 2,7200 | 2,6700 | 603 | ,00 |
| 21/2/2014 | 2,7000 | -2,53% | 2,5400 | 2,7400 | 2,5400 | 2.547 | ,00 |
| 20/2/2014 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 19/2/2014 | 2,7700 | 3,75% | 2,6900 | 2,7700 | 2,6000 | 70.147 | ,00 |
| 18/2/2014 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,5400 | 6.371 | ,00 |
| 17/2/2014 | 2,6700 | 1,14% | 2,6700 | 2,6700 | 2,6700 | 627 | ,00 |
| 14/2/2014 | 2,6400 | -1,12% | 2,7700 | 2,7700 | 2,6200 | 3.993 | ,00 |
| 13/2/2014 | 2,6700 | -1,84% | 2,7000 | 2,7000 | 2,6700 | 1.429 | ,00 |
| 12/2/2014 | 2,7200 | -3,55% | 2,7900 | 2,7900 | 2,7000 | 2.079 | ,00 |
| 11/2/2014 | 2,8200 | 1,81% | 2,7900 | 2,8700 | 2,7200 | 1.337 | ,00 |
| 10/2/2014 | 2,7700 | 2,59% | 2,7700 | 2,7700 | 2,7700 | 12 | ,00 |
| 07/2/2014 | 2,7000 | 1,89% | 2,6500 | 2,7000 | 2,6500 | 269 | ,00 |
| 06/2/2014 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | 677 | ,00 |
| 05/2/2014 | 2,6500 | 0,00% | 2,6500 | 2,6700 | 2,6500 | 331 | ,00 |
| 04/2/2014 | 2,6500 | -1,49% | 2,6500 | 2,6500 | 2,6500 | 254 | ,00 |
| 03/2/2014 | 2,6900 | -2,89% | 2,7000 | 2,7000 | 2,6900 | 402 | ,00 |
| 31/1/2014 | 2,7700 | 4,53% | 2,6500 | 2,7700 | 2,6500 | 305 | ,00 |
| 30/1/2014 | 2,6500 | -8,30% | 2,6500 | 2,6500 | 2,6500 | 59 | ,00 |
| 29/1/2014 | 2,8900 | 8,24% | 2,8900 | 2,8900 | 2,8900 | 53 | ,00 |
| 28/1/2014 | 2,6700 | -4,30% | 2,7000 | 2,7000 | 2,6700 | 887 | ,00 |
| 27/1/2014 | 2,7900 | 3,33% | 2,7000 | 2,8700 | 2,7000 | 137 | ,00 |
| 24/1/2014 | 2,7000 | -2,17% | 2,7000 | 2,7000 | 2,7000 | 6 | ,00 |
| 23/1/2014 | 2,7600 | -5,15% | 2,8400 | 2,8700 | 2,7600 | 255 | ,00 |
| 22/1/2014 | 2,9100 | 6,99% | 2,9100 | 2,9100 | 2,9100 | 41 | ,00 |
| 21/1/2014 | 2,7200 | -4,23% | 2,8400 | 3,6500 | 2,7000 | 258 | ,00 |
| 20/1/2014 | 2,8400 | -4,05% | 2,9800 | 2,9800 | 2,7900 | 630 | ,00 |
| 17/1/2014 | 2,9600 | 6,86% | 2,7400 | 2,9600 | 2,7400 | 1.432 | ,00 |
| 16/1/2014 | 2,7700 | -1,77% | 2,7900 | 3,2100 | 2,7700 | 1.641 | ,00 |
| 15/1/2014 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 14/1/2014 | 2,8200 | -3,09% | 2,7400 | 3,0400 | 2,7200 | 619 | ,00 |
| 13/1/2014 | 2,9100 | 1,39% | 3,0100 | 3,1100 | 2,9100 | 2.169 | ,00 |
| 10/1/2014 | 2,8700 | 0,35% | 2,8600 | 2,8700 | 2,8600 | 592 | ,00 |
| 09/1/2014 | 2,8600 | 0,00% | 2,7000 | 2,8700 | 2,7000 | 401 | ,00 |
| 08/1/2014 | 2,8600 | -0,35% | 2,6700 | 2,8600 | 2,6500 | 935 | ,00 |
| 07/1/2014 | 2,8700 | 0,35% | 2,8200 | 2,8700 | 2,8200 | 155 | ,00 |
| 03/1/2014 | 2,8600 | 0,70% | 2,8400 | 2,8600 | 2,8400 | 118 | ,00 |
| 02/1/2014 | 2,8400 | 2,53% | 2,8400 | 2,8400 | 2,8400 | 296 | ,00 |
| 31/12/2013 | 2,7700 | -2,46% | 2,8400 | 2,8400 | 2,7700 | 473 | ,00 |
| 30/12/2013 | 2,8400 | 7,17% | 2,6200 | 2,8400 | 2,6200 | 124 | ,00 |
| 27/12/2013 | 2,6500 | 0,38% | 2,7600 | 2,7600 | 2,6500 | 157 | ,00 |
| 23/12/2013 | 2,6400 | -0,38% | 2,6200 | 2,7000 | 2,6200 | 18.168 | ,00 |
| 20/12/2013 | 2,6500 | 1,15% | 2,7000 | 2,7600 | 2,6500 | 1.508 | ,00 |
| 19/12/2013 | 2,6200 | -0,76% | 2,6400 | 2,6400 | 2,6200 | 393 | ,00 |
| 18/12/2013 | 2,6400 | -1,12% | 2,6500 | 2,6500 | 2,6200 | 716 | ,00 |
| 17/12/2013 | 2,6700 | 1,14% | 2,6400 | 2,6900 | 2,6400 | 1.437 | ,00 |
| 16/12/2013 | 2,6400 | -5,38% | 2,6400 | 2,6400 | 2,6400 | 279 | ,00 |
| 13/12/2013 | 2,7900 | 0,72% | 2,8100 | 2,9100 | 2,7400 | 42.279 | ,00 |
| 12/12/2013 | 2,7700 | -3,48% | 2,8700 | 2,9400 | 2,6900 | 39.708 | ,00 |
| 11/12/2013 | 2,8700 | 6,30% | 2,6200 | 2,9800 | 2,6200 | 873 | ,00 |
| 10/12/2013 | 2,7000 | -1,46% | 2,7000 | 2,7000 | 2,7000 | 49 | ,00 |
| 09/12/2013 | 2,7400 | 2,62% | 2,7000 | 2,7400 | 2,7000 | 665 | ,00 |
| 06/12/2013 | 2,6700 | -4,30% | 2,7400 | 2,7400 | 2,6500 | 3.156 | ,00 |
| 05/12/2013 | 2,7900 | 9,41% | 2,7700 | 2,8100 | 2,6700 | 6.811 | ,00 |
| 04/12/2013 | 2,5500 | -2,67% | 2,8400 | 2,8700 | 2,5500 | 1.310 | ,00 |
| 03/12/2013 | 2,6200 | 0,00% | 2,5400 | 2,6200 | 2,5400 | 719 | ,00 |
| 02/12/2013 | 2,6200 | 0,00% | 2,6200 | 2,8600 | 2,6200 | 192 | ,00 |
| 29/11/2013 | 2,6200 | 3,15% | 2,5400 | 2,6200 | 2,5400 | 115 | ,00 |
| 28/11/2013 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | 127 | ,00 |
| 27/11/2013 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 26/11/2013 | 2,5400 | 1,60% | 2,5200 | 2,5700 | 2,5200 | 114 | ,00 |
| 25/11/2013 | 2,5000 | -0,79% | 2,5000 | 2,5000 | 2,5000 | 118 | ,00 |
| 22/11/2013 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 127 | ,00 |
| 21/11/2013 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 20/11/2013 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 19/11/2013 | 2,5200 | 0,80% | 2,5200 | 2,5200 | 2,5000 | 382 | ,00 |
| 18/11/2013 | 2,5000 | 0,00% | 2,5200 | 2,5200 | 2,5000 | 71 | ,00 |
| 15/11/2013 | 2,5000 | 0,00% | 2,5200 | 2,5200 | 2,5000 | 186 | ,00 |
| 14/11/2013 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 13/11/2013 | 2,5000 | -4,58% | 2,5000 | 2,5000 | 2,5000 | 6 | ,00 |
| 12/11/2013 | 2,6200 | 0,77% | 2,5000 | 2,6200 | 2,5000 | 101 | ,00 |
| 11/11/2013 | 2,6000 | -0,76% | 2,6000 | 2,6000 | 2,6000 | 89 | ,00 |
| 08/11/2013 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 1.035 | ,00 |
| 07/11/2013 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 06/11/2013 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 05/11/2013 | 2,6200 | -3,68% | 2,5200 | 2,6200 | 2,5000 | 592 | ,00 |
| 04/11/2013 | 2,7200 | 1,87% | 2,5000 | 2,7200 | 2,5000 | 249 | ,00 |
| 01/11/2013 | 2,6700 | -5,32% | 2,7700 | 2,7700 | 2,6200 | 532 | ,00 |
| 31/10/2013 | 2,8200 | 0,00% | 2,6400 | 2,8200 | 2,6000 | 337 | ,00 |
| 30/10/2013 | 2,8200 | 0,00% | 2,8600 | 2,8600 | 2,8200 | 141 | ,00 |
| 29/10/2013 | 2,8200 | -1,40% | 2,6700 | 2,8600 | 2,6700 | 245 | ,00 |
| 25/10/2013 | 2,8600 | 3,62% | 2,8600 | 2,8700 | 2,7600 | 275 | ,00 |
| 24/10/2013 | 2,7600 | 3,37% | 2,7000 | 2,7900 | 2,7000 | 619 | ,00 |
| 23/10/2013 | 2,6700 | -1,11% | 2,7000 | 2,7000 | 2,5500 | 532 | ,00 |
| 22/10/2013 | 2,7000 | 1,89% | 2,6200 | 2,7200 | 2,5400 | 2.344 | ,00 |
| 21/10/2013 | 2,6500 | -1,85% | 2,6200 | 2,7000 | 2,6200 | 674 | ,00 |
| 18/10/2013 | 2,7000 | 0,37% | 2,7000 | 2,7000 | 2,7000 | 50 | ,00 |
| 17/10/2013 | 2,6900 | 4,67% | 2,5000 | 2,6900 | 2,5000 | 343 | ,00 |
| 16/10/2013 | 2,5700 | -0,77% | 2,5700 | 2,5700 | 2,5700 | 127 | ,00 |
| 15/10/2013 | 2,5900 | -3,72% | 2,5700 | 2,6700 | 2,4800 | 1.707 | ,00 |
| 14/10/2013 | 2,6900 | 0,00% | 2,5000 | 2,6900 | 2,5000 | 11 | ,00 |
| 11/10/2013 | 2,6900 | 5,49% | 2,4200 | 2,7000 | 2,4200 | 1.375 | ,00 |
| 10/10/2013 | 2,5500 | 0,39% | 2,5200 | 2,5700 | 2,4700 | 399 | ,00 |
| 09/10/2013 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 08/10/2013 | 2,5400 | -8,96% | 2,5500 | 2,5500 | 2,5400 | 364 | ,00 |
| 07/10/2013 | 2,7900 | 9,84% | 2,7900 | 2,7900 | 2,7900 | 30 | ,00 |
| 04/10/2013 | 2,5400 | 4,53% | 2,3700 | 2,5400 | 2,3700 | 700 | ,00 |
| 03/10/2013 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 02/10/2013 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | 59 | ,00 |
| 01/10/2013 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 30/9/2013 | 2,4300 | -7,25% | 2,4500 | 2,4500 | 2,4300 | 592 | ,00 |
| 27/9/2013 | 2,6200 | 6,94% | 2,4700 | 2,6200 | 2,4700 | 352 | ,00 |
| 26/9/2013 | 2,4500 | -2,00% | 2,4500 | 2,4500 | 2,4500 | 133 | ,00 |
| 25/9/2013 | 2,5000 | 0,81% | 2,4700 | 2,5000 | 2,4300 | 834 | ,00 |
| 24/9/2013 | 2,4800 | 0,00% | 2,4700 | 2,4800 | 2,4700 | 382 | ,00 |
| 23/9/2013 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 20/9/2013 | 2,4800 | 0,00% | 2,5000 | 2,5000 | 2,4700 | 373 | ,00 |
| 19/9/2013 | 2,4800 | -0,80% | 2,6500 | 2,6500 | 2,4700 | 1.588 | ,00 |
| 18/9/2013 | 2,5000 | 2,88% | 2,5000 | 2,5000 | 2,4800 | 331 | ,00 |
| 17/9/2013 | 2,4300 | -7,95% | 2,4000 | 2,4300 | 2,3800 | 144 | ,00 |
| 16/9/2013 | 2,6400 | -9,59% | 2,6400 | 2,6400 | 2,6400 | 248 | ,00 |
| 13/9/2013 | 2,9200 | -10,15% | 2,9200 | 2,9200 | 2,9200 | 127 | ,00 |
| 12/9/2013 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | ,00 | |
| 11/9/2013 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | ,00 | |
| 10/9/2013 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | ,00 | |
| 09/9/2013 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | ,00 | |
| 06/9/2013 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | ,00 | |
| 05/9/2013 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | ,00 | |
| 04/9/2013 | 3,2500 | 8,70% | 3,2500 | 3,2500 | 3,2500 | 40 | ,00 |
| 03/9/2013 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 02/9/2013 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 30/8/2013 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 29/8/2013 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 28/8/2013 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 27/8/2013 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 26/8/2013 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 23/8/2013 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 22/8/2013 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 21/8/2013 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 20/8/2013 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 19/8/2013 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 16/8/2013 | 2,9900 | 9,12% | 2,9900 | 2,9900 | 2,9900 | 18 | ,00 |
| 14/8/2013 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 13/8/2013 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 12/8/2013 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 09/8/2013 | 2,7400 | 8,73% | 2,7400 | 2,7400 | 2,7400 | 77 | ,00 |
| 08/8/2013 | 2,5200 | 6,33% | 2,5200 | 2,5200 | 2,5200 | 44 | ,00 |
| 07/8/2013 | 2,3700 | 3,95% | 2,3700 | 2,3700 | 2,3700 | 30 | ,00 |
| 06/8/2013 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 05/8/2013 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 02/8/2013 | 2,2800 | 7,04% | 2,1500 | 2,2800 | 2,1500 | 219 | ,00 |
| 01/8/2013 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 31/7/2013 | 2,1300 | -10,13% | 2,1500 | 2,1500 | 2,1300 | 127 | ,00 |
| 30/7/2013 | 2,3700 | 11,27% | 2,3700 | 2,3700 | 2,3700 | 30 | ,00 |
| 29/7/2013 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 127 | ,00 |
| 26/7/2013 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 25/7/2013 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 24/7/2013 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 719 | ,00 |
| 23/7/2013 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 22/7/2013 | 2,1300 | 1,43% | 2,1300 | 2,1300 | 2,1300 | 12 | ,00 |
| 19/7/2013 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 18/7/2013 | 2,1000 | -0,47% | 2,1000 | 2,1000 | 2,1000 | 127 | ,00 |
| 17/7/2013 | 2,1100 | 1,44% | 2,0800 | 2,1100 | 2,0800 | 748 | ,00 |
| 16/7/2013 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 15/7/2013 | 2,0800 | -1,42% | 2,0800 | 2,0800 | 2,0800 | 195 | ,00 |
| 12/7/2013 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 11/7/2013 | 2,1100 | -1,86% | 2,1100 | 2,1100 | 2,1100 | 1 | ,00 |
| 10/7/2013 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 09/7/2013 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 08/7/2013 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | 59 | ,00 |
| 05/7/2013 | 2,1500 | -2,27% | 2,1600 | 2,1600 | 2,1500 | 127 | ,00 |
| 04/7/2013 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 03/7/2013 | 2,2000 | -3,51% | 2,2000 | 2,2000 | 2,2000 | 18 | ,00 |
| 02/7/2013 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 12 | ,00 |
| 01/7/2013 | 2,2800 | -4,20% | 2,2000 | 2,2800 | 2,2000 | 59 | ,00 |
| 28/6/2013 | 2,3800 | 4,39% | 2,4000 | 2,5000 | 2,3500 | 5.955 | ,00 |
| 27/6/2013 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 26/6/2013 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 25/6/2013 | 2,2800 | 0,00% | 2,1100 | 2,2800 | 2,1000 | 559 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|