| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)
24,3200 €
-0,2800 (-1,14%)
- Άνοιγμα 24,7000
- Υψηλό 24,7000
- Χαμηλό 24,2200
- Όγκος 57.388
- Τζίρος 1.406.381 €
- Πράξεις 832
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/9/2014 | 7,6100 | -3,06% | 7,9700 | 7,9800 | 7,6000 | 37.583 | ,00 |
| 24/9/2014 | 7,8500 | 0,51% | 7,8100 | 7,9400 | 7,6600 | 47.421 | ,00 |
| 23/9/2014 | 7,8100 | -2,98% | 7,9500 | 8,0100 | 7,7700 | 30.233 | ,00 |
| 22/9/2014 | 8,0500 | 1,00% | 7,9400 | 8,1200 | 7,9400 | 89.758 | ,00 |
| 19/9/2014 | 7,9700 | 4,18% | 7,6500 | 8,0500 | 7,6500 | 167.604 | ,00 |
| 18/9/2014 | 7,6500 | -4,97% | 8,0400 | 8,0500 | 7,6100 | 114.866 | ,00 |
| 17/9/2014 | 8,0500 | 0,50% | 8,0100 | 8,1300 | 7,9300 | 101.402 | ,00 |
| 16/9/2014 | 8,0100 | -2,32% | 8,2000 | 8,2100 | 8,0100 | 53.212 | ,00 |
| 15/9/2014 | 8,2000 | -2,15% | 8,3500 | 8,3800 | 8,1600 | 85.360 | ,00 |
| 12/9/2014 | 8,3800 | 0,96% | 8,2600 | 8,3800 | 8,2100 | 67.413 | ,00 |
| 11/9/2014 | 8,3000 | 0,61% | 8,2500 | 8,3200 | 8,2000 | 102.844 | ,00 |
| 10/9/2014 | 8,2500 | 2,74% | 8,0000 | 8,2500 | 8,0000 | 113.732 | ,00 |
| 09/9/2014 | 8,0300 | -0,25% | 7,9700 | 8,0600 | 7,9600 | 72.199 | ,00 |
| 08/9/2014 | 8,0500 | -1,47% | 8,1200 | 8,1300 | 7,9800 | 19.732 | ,00 |
| 05/9/2014 | 8,1700 | 4,61% | 7,9000 | 8,1900 | 7,8500 | 65.973 | ,00 |
| 04/9/2014 | 7,8100 | -0,51% | 7,8200 | 7,8700 | 7,7500 | 52.473 | ,00 |
| 03/9/2014 | 7,8500 | -2,48% | 8,0000 | 8,1100 | 7,8500 | 49.901 | ,00 |
| 02/9/2014 | 8,0500 | 1,39% | 7,9900 | 8,1600 | 7,9400 | 150.270 | ,00 |
| 01/9/2014 | 7,9400 | -3,05% | 8,1900 | 8,1900 | 7,9400 | 36.713 | ,00 |
| 29/8/2014 | 8,1900 | 1,24% | 8,1300 | 8,2800 | 8,0700 | 96.132 | ,00 |
| 28/8/2014 | 8,0900 | -0,12% | 8,0000 | 8,1000 | 7,9400 | 45.667 | ,00 |
| 27/8/2014 | 8,1000 | 0,00% | 8,1000 | 8,2000 | 8,0100 | 40.029 | ,00 |
| 26/8/2014 | 8,1000 | 0,00% | 8,1000 | 8,1500 | 8,0300 | 25.754 | ,00 |
| 25/8/2014 | 8,1000 | 0,75% | 8,0400 | 8,1000 | 8,0100 | 21.047 | ,00 |
| 22/8/2014 | 8,0400 | 0,50% | 8,0000 | 8,1100 | 8,0000 | 84.539 | ,00 |
| 21/8/2014 | 8,0000 | 2,30% | 7,8200 | 8,0000 | 7,8000 | 40.136 | ,00 |
| 20/8/2014 | 7,8200 | -2,13% | 7,9000 | 7,9500 | 7,7700 | 43.669 | ,00 |
| 19/8/2014 | 7,9900 | 1,91% | 7,9200 | 7,9900 | 7,7000 | 50.413 | ,00 |
| 18/8/2014 | 7,8400 | 1,55% | 7,7200 | 7,8500 | 7,6500 | 42.762 | ,00 |
| 14/8/2014 | 7,7200 | 0,39% | 7,7000 | 7,9900 | 7,6500 | 141.970 | ,00 |
| 13/8/2014 | 7,6900 | 6,81% | 7,3500 | 7,6900 | 7,3400 | 63.029 | ,00 |
| 12/8/2014 | 7,2000 | 0,00% | 7,2000 | 7,4500 | 7,2000 | 43.484 | ,00 |
| 11/8/2014 | 7,2000 | -0,28% | 7,4000 | 7,5400 | 7,1500 | 75.264 | ,00 |
| 08/8/2014 | 7,2200 | -4,24% | 7,5000 | 7,5000 | 7,2200 | 126.674 | ,00 |
| 07/8/2014 | 7,5400 | -1,44% | 7,7200 | 7,7200 | 7,1500 | 137.958 | ,00 |
| 06/8/2014 | 7,6500 | -2,55% | 7,7000 | 7,8400 | 7,5900 | 49.400 | ,00 |
| 05/8/2014 | 7,8500 | -4,27% | 8,1700 | 8,1700 | 7,8500 | 52.672 | ,00 |
| 04/8/2014 | 8,2000 | 5,81% | 7,9500 | 8,2000 | 7,6000 | 111.900 | ,00 |
| 01/8/2014 | 7,7500 | -3,73% | 7,8800 | 7,9800 | 7,7500 | 36.822 | ,00 |
| 31/7/2014 | 8,0500 | -2,31% | 8,2400 | 8,2400 | 7,9500 | 69.860 | ,00 |
| 30/7/2014 | 8,2400 | 1,10% | 8,1800 | 8,2400 | 8,0400 | 83.032 | ,00 |
| 29/7/2014 | 8,1500 | 0,00% | 8,0500 | 8,2800 | 7,9700 | 67.530 | ,00 |
| 28/7/2014 | 8,1500 | -1,69% | 8,3400 | 8,3800 | 8,1500 | 27.444 | ,00 |
| 25/7/2014 | 8,2900 | 4,41% | 7,9400 | 8,3300 | 7,9400 | 106.263 | ,00 |
| 24/7/2014 | 7,9400 | 3,39% | 7,7300 | 7,9400 | 7,6400 | 85.096 | ,00 |
| 23/7/2014 | 7,6800 | 1,59% | 7,6600 | 7,7100 | 7,6200 | 95.442 | ,00 |
| 22/7/2014 | 7,5600 | 1,20% | 7,5400 | 7,6200 | 7,4500 | 154.571 | ,00 |
| 21/7/2014 | 7,4700 | -0,80% | 7,5300 | 7,5300 | 7,3900 | 85.200 | ,00 |
| 18/7/2014 | 7,5300 | -3,34% | 7,6500 | 7,7500 | 7,5300 | 130.901 | ,00 |
| 17/7/2014 | 7,7900 | -0,51% | 7,8000 | 7,8500 | 7,7500 | 42.450 | ,00 |
| 16/7/2014 | 7,8300 | -2,00% | 7,9300 | 8,0000 | 7,6700 | 64.304 | ,00 |
| 15/7/2014 | 7,9900 | 2,30% | 7,8500 | 7,9900 | 7,8000 | 68.931 | ,00 |
| 14/7/2014 | 7,8100 | 0,77% | 7,7500 | 7,8200 | 7,7500 | 34.906 | ,00 |
| 11/7/2014 | 7,7500 | -0,13% | 7,7600 | 7,8600 | 7,6900 | 52.476 | ,00 |
| 10/7/2014 | 7,7600 | -0,51% | 7,8000 | 7,8200 | 7,5600 | 110.799 | ,00 |
| 09/7/2014 | 7,8000 | -0,38% | 7,7700 | 7,9000 | 7,6500 | 144.817 | ,00 |
| 08/7/2014 | 7,8300 | -2,73% | 8,0600 | 8,0600 | 7,8000 | 52.490 | ,00 |
| 07/7/2014 | 8,0500 | 0,63% | 8,0000 | 8,0500 | 7,9500 | 20.173 | ,00 |
| 04/7/2014 | 8,0000 | -1,23% | 7,9600 | 8,1200 | 7,9600 | 37.139 | ,00 |
| 03/7/2014 | 8,1000 | 0,00% | 8,1000 | 8,1700 | 7,9200 | 60.012 | ,00 |
| 02/7/2014 | 8,1000 | 2,40% | 7,9900 | 8,1000 | 7,9000 | 99.122 | ,00 |
| 01/7/2014 | 7,9100 | 2,20% | 7,8900 | 7,9400 | 7,7600 | 135.363 | ,00 |
| 30/6/2014 | 7,7400 | 1,84% | 7,6000 | 7,7700 | 7,6000 | 59.906 | ,00 |
| 27/6/2014 | 7,6000 | -2,69% | 7,8200 | 7,8900 | 7,6000 | 137.739 | ,00 |
| 26/6/2014 | 7,8100 | -1,14% | 7,8000 | 8,0300 | 7,8000 | 117.862 | ,00 |
| 25/6/2014 | 7,9000 | -1,25% | 8,0900 | 8,1000 | 7,8700 | 82.173 | ,00 |
| 24/6/2014 | 8,0000 | -1,48% | 8,0400 | 8,2300 | 8,0000 | 105.404 | ,00 |
| 23/6/2014 | 8,1200 | -1,58% | 8,2700 | 8,2800 | 8,0800 | 63.576 | ,00 |
| 20/6/2014 | 8,2500 | -0,12% | 8,2600 | 8,3300 | 8,1500 | 295.282 | ,00 |
| 19/6/2014 | 8,2600 | 2,99% | 8,1600 | 8,3000 | 8,1000 | 89.492 | ,00 |
| 18/6/2014 | 8,0200 | -0,62% | 8,0700 | 8,1500 | 7,9800 | 96.211 | ,00 |
| 17/6/2014 | 8,0700 | 0,62% | 8,1000 | 8,1600 | 7,9900 | 94.071 | ,00 |
| 16/6/2014 | 8,0200 | -1,35% | 8,1300 | 8,2400 | 8,0200 | 76.133 | ,00 |
| 13/6/2014 | 8,1300 | -2,28% | 8,3100 | 8,3400 | 8,0400 | 203.751 | ,00 |
| 12/6/2014 | 8,3200 | -0,36% | 8,3600 | 8,5000 | 8,3200 | 83.611 | ,00 |
| 11/6/2014 | 8,3500 | -1,18% | 8,5900 | 8,5900 | 8,3100 | 146.669 | ,00 |
| 10/6/2014 | 8,4500 | -2,87% | 8,7000 | 8,7100 | 8,4300 | 140.715 | ,00 |
| 06/6/2014 | 8,7000 | 4,19% | 8,4000 | 8,7000 | 8,2700 | 133.713 | ,00 |
| 05/6/2014 | 8,3500 | 1,21% | 8,3400 | 8,5000 | 8,2800 | 145.578 | ,00 |
| 04/6/2014 | 8,2500 | -0,60% | 8,3000 | 8,4000 | 8,1600 | 155.858 | ,00 |
| 03/6/2014 | 8,3000 | -2,35% | 8,5600 | 8,5600 | 8,2900 | 64.723 | ,00 |
| 02/6/2014 | 8,5000 | 2,41% | 8,4800 | 8,5500 | 8,3000 | 159.697 | ,00 |
| 30/5/2014 | 8,3000 | 0,36% | 8,2700 | 8,3500 | 8,1500 | 296.917 | ,00 |
| 29/5/2014 | 8,2700 | -3,61% | 8,5300 | 8,7400 | 8,1300 | 134.039 | ,00 |
| 28/5/2014 | 8,5800 | 1,54% | 8,4000 | 8,5800 | 8,3600 | 137.774 | ,00 |
| 27/5/2014 | 8,4500 | 2,92% | 8,3400 | 8,4500 | 8,2400 | 123.094 | ,00 |
| 26/5/2014 | 8,2100 | 0,74% | 8,3000 | 8,4200 | 8,1600 | 86.580 | ,00 |
| 23/5/2014 | 8,1500 | 0,25% | 8,2600 | 8,3400 | 8,1300 | 167.365 | ,00 |
| 22/5/2014 | 8,1300 | -0,25% | 8,1500 | 8,4400 | 8,1200 | 164.868 | ,00 |
| 21/5/2014 | 8,1500 | 3,03% | 8,0000 | 8,2000 | 7,9500 | 115.754 | ,00 |
| 20/5/2014 | 7,9100 | 2,59% | 7,7100 | 8,2900 | 7,7100 | 116.526 | ,00 |
| 19/5/2014 | 7,7100 | -4,10% | 8,1200 | 8,3400 | 7,7100 | 129.926 | ,00 |
| 16/5/2014 | 8,0400 | -0,86% | 8,1000 | 8,2400 | 7,9000 | 213.988 | ,00 |
| 15/5/2014 | 8,1100 | -2,29% | 8,3000 | 8,3000 | 8,1100 | 205.759 | ,00 |
| 14/5/2014 | 8,3000 | -0,24% | 8,3800 | 8,4400 | 8,2500 | 113.677 | ,00 |
| 13/5/2014 | 8,3200 | -2,80% | 8,5900 | 8,7300 | 8,1400 | 160.383 | ,00 |
| 12/5/2014 | 8,5600 | -4,25% | 8,9400 | 8,9400 | 8,4200 | 192.683 | ,00 |
| 09/5/2014 | 8,9400 | -1,32% | 9,0700 | 9,0700 | 8,7900 | 56.995 | ,00 |
| 08/5/2014 | 9,0600 | 3,07% | 8,8000 | 9,0600 | 8,7300 | 191.901 | ,00 |
| 07/5/2014 | 8,7900 | 5,40% | 8,4600 | 8,7900 | 8,3500 | 256.074 | ,00 |
| 06/5/2014 | 8,3400 | -3,58% | 8,6500 | 8,7900 | 8,3400 | 53.786 | ,00 |
| 05/5/2014 | 8,6500 | -3,67% | 8,9600 | 8,9600 | 8,6500 | 35.556 | ,00 |
| 02/5/2014 | 8,9800 | -1,10% | 9,0300 | 9,0400 | 8,8500 | 157.977 | ,00 |
| 30/4/2014 | 9,0800 | 7,20% | 8,4700 | 9,0800 | 8,4600 | 293.373 | ,00 |
| 29/4/2014 | 8,4700 | -2,08% | 8,6500 | 8,8000 | 8,4700 | 103.877 | ,00 |
| 28/4/2014 | 8,6500 | -2,26% | 8,7400 | 8,8500 | 8,6100 | 57.591 | ,00 |
| 25/4/2014 | 8,8500 | 0,57% | 8,8000 | 8,8500 | 8,7100 | 44.260 | ,00 |
| 24/4/2014 | 8,8000 | 0,57% | 8,7800 | 8,8200 | 8,6100 | 64.000 | ,00 |
| 23/4/2014 | 8,7500 | -1,69% | 8,9000 | 8,9000 | 8,6600 | 64.437 | ,00 |
| 22/4/2014 | 8,9000 | 0,34% | 8,9000 | 8,9000 | 8,7200 | 34.555 | ,00 |
| 17/4/2014 | 8,8700 | 1,95% | 8,8000 | 8,9700 | 8,7600 | 88.555 | ,00 |
| 16/4/2014 | 8,7000 | 3,82% | 8,4000 | 8,7800 | 8,4000 | 161.407 | ,00 |
| 15/4/2014 | 8,3800 | -0,24% | 8,5100 | 8,6700 | 8,3800 | 268.180 | ,00 |
| 14/4/2014 | 8,4000 | -6,15% | 8,9500 | 9,0500 | 8,4000 | 98.921 | ,00 |
| 11/4/2014 | 8,9500 | 0,56% | 8,8100 | 9,0400 | 8,8100 | 269.125 | ,00 |
| 10/4/2014 | 8,9000 | -2,52% | 9,1800 | 9,1800 | 8,9000 | 109.543 | ,00 |
| 09/4/2014 | 9,1300 | -2,25% | 9,2800 | 9,3100 | 9,0800 | 240.871 | ,00 |
| 08/4/2014 | 9,3400 | -2,61% | 9,5000 | 9,5400 | 9,2700 | 78.660 | ,00 |
| 07/4/2014 | 9,5900 | -1,54% | 9,7400 | 9,7400 | 9,4500 | 55.681 | ,00 |
| 04/4/2014 | 9,7400 | 1,14% | 9,5500 | 9,7400 | 9,3400 | 108.183 | ,00 |
| 03/4/2014 | 9,6300 | -1,63% | 9,8400 | 9,8400 | 9,5700 | 137.913 | ,00 |
| 02/4/2014 | 9,7900 | 0,41% | 9,6500 | 9,8200 | 9,5900 | 52.672 | ,00 |
| 01/4/2014 | 9,7500 | 2,63% | 9,5500 | 9,7500 | 9,5000 | 105.760 | ,00 |
| 31/3/2014 | 9,5000 | 1,28% | 9,4000 | 9,5000 | 9,2100 | 138.433 | ,00 |
| 28/3/2014 | 9,3800 | 1,41% | 9,2500 | 9,3800 | 9,1800 | 169.305 | ,00 |
| 27/3/2014 | 9,2500 | -0,54% | 9,2800 | 9,3500 | 9,1400 | 208.494 | ,00 |
| 26/3/2014 | 9,3000 | -2,62% | 9,5500 | 9,6700 | 9,3000 | 172.302 | ,00 |
| 24/3/2014 | 9,5500 | -2,05% | 9,7500 | 9,8200 | 9,5100 | 121.610 | ,00 |
| 21/3/2014 | 9,7500 | -4,22% | 10,0700 | 10,1900 | 9,7500 | 278.535 | ,00 |
| 20/3/2014 | 10,1800 | -0,68% | 10,1100 | 10,2800 | 10,0200 | 40.604 | ,00 |
| 19/3/2014 | 10,2500 | -0,19% | 10,2000 | 10,3000 | 10,1500 | 124.593 | ,00 |
| 18/3/2014 | 10,2700 | 0,79% | 10,1200 | 10,2900 | 10,1000 | 81.846 | ,00 |
| 17/3/2014 | 10,1900 | 3,77% | 9,8700 | 10,2000 | 9,8300 | 109.389 | ,00 |
| 14/3/2014 | 9,8200 | -2,77% | 9,9900 | 10,0200 | 9,8200 | 44.949 | ,00 |
| 13/3/2014 | 10,1000 | 0,10% | 10,0600 | 10,1000 | 9,9800 | 72.574 | ,00 |
| 12/3/2014 | 10,0900 | 0,90% | 10,0000 | 10,1000 | 9,9200 | 79.453 | ,00 |
| 11/3/2014 | 10,0000 | 0,00% | 10,0000 | 10,0400 | 9,8300 | 171.444 | ,00 |
| 10/3/2014 | 10,0000 | -0,70% | 10,0000 | 10,1400 | 9,9400 | 179.894 | ,00 |
| 07/3/2014 | 10,0700 | 2,13% | 9,8000 | 10,1100 | 9,7000 | 173.391 | ,00 |
| 06/3/2014 | 9,8600 | 0,00% | 9,8000 | 9,9200 | 9,7600 | 104.602 | ,00 |
| 05/3/2014 | 9,8600 | 0,82% | 9,7700 | 9,8600 | 9,5500 | 129.355 | ,00 |
| 04/3/2014 | 9,7800 | 3,06% | 9,3000 | 9,7800 | 9,2300 | 150.926 | ,00 |
| 28/2/2014 | 9,4900 | 3,83% | 9,1400 | 9,4900 | 9,1000 | 309.222 | ,00 |
| 27/2/2014 | 9,1400 | -1,30% | 9,2600 | 9,2600 | 9,1000 | 66.534 | ,00 |
| 26/2/2014 | 9,2600 | 2,66% | 9,0200 | 9,3000 | 8,9900 | 229.522 | ,00 |
| 25/2/2014 | 9,0200 | 1,81% | 8,8400 | 9,0200 | 8,7600 | 56.694 | ,00 |
| 24/2/2014 | 8,8600 | 0,11% | 8,8000 | 8,8600 | 8,6100 | 62.730 | ,00 |
| 21/2/2014 | 8,8500 | -0,56% | 8,8300 | 8,9100 | 8,6900 | 77.381 | ,00 |
| 20/2/2014 | 8,9000 | 1,14% | 8,7600 | 8,9000 | 8,7400 | 40.991 | ,00 |
| 19/2/2014 | 8,8000 | -0,56% | 8,8500 | 8,8900 | 8,7700 | 67.675 | ,00 |
| 18/2/2014 | 8,8500 | 0,00% | 8,8000 | 8,8800 | 8,8000 | 81.731 | ,00 |
| 17/2/2014 | 8,8500 | -1,88% | 9,0200 | 9,0200 | 8,8500 | 72.925 | ,00 |
| 14/2/2014 | 9,0200 | 0,22% | 8,9200 | 9,0200 | 8,8500 | 81.651 | ,00 |
| 13/2/2014 | 9,0000 | 0,00% | 9,0000 | 9,0300 | 8,8300 | 29.152 | ,00 |
| 12/2/2014 | 9,0000 | 1,81% | 8,8500 | 9,0000 | 8,7700 | 121.952 | ,00 |
| 11/2/2014 | 8,8400 | -1,67% | 8,9900 | 9,0100 | 8,7200 | 101.559 | ,00 |
| 10/2/2014 | 8,9900 | -0,11% | 9,0000 | 9,0400 | 8,9500 | 165.153 | ,00 |
| 07/2/2014 | 9,0000 | 0,00% | 8,9800 | 9,0400 | 8,8300 | 57.550 | ,00 |
| 06/2/2014 | 9,0000 | -0,88% | 9,0100 | 9,0900 | 8,7400 | 101.142 | ,00 |
| 05/2/2014 | 9,0800 | 2,95% | 8,8200 | 9,1100 | 8,7500 | 248.639 | ,00 |
| 04/2/2014 | 8,8200 | 0,68% | 8,7000 | 8,9100 | 8,6300 | 98.451 | ,00 |
| 03/2/2014 | 8,7600 | 2,58% | 8,6000 | 8,8900 | 8,6000 | 129.046 | ,00 |
| 31/1/2014 | 8,5400 | 2,15% | 8,3600 | 8,5400 | 8,2000 | 99.202 | ,00 |
| 30/1/2014 | 8,3600 | 4,11% | 8,2800 | 8,5000 | 8,0700 | 1.031.250 | ,00 |
| 29/1/2014 | 8,0300 | -0,62% | 8,0800 | 8,2900 | 8,0200 | 181.429 | ,00 |
| 28/1/2014 | 8,0800 | -0,98% | 8,2500 | 8,3000 | 8,0200 | 82.622 | ,00 |
| 27/1/2014 | 8,1600 | -2,63% | 8,3800 | 8,3800 | 8,1000 | 57.343 | ,00 |
| 24/1/2014 | 8,3800 | -1,99% | 8,4500 | 8,5600 | 8,3800 | 97.781 | ,00 |
| 23/1/2014 | 8,5500 | 0,59% | 8,4000 | 8,5500 | 8,3800 | 72.882 | ,00 |
| 22/1/2014 | 8,5000 | -0,23% | 8,5200 | 8,5500 | 8,3100 | 102.895 | ,00 |
| 21/1/2014 | 8,5200 | -3,51% | 8,8500 | 8,8500 | 8,5200 | 175.422 | ,00 |
| 20/1/2014 | 8,8300 | -1,01% | 8,8800 | 8,8800 | 8,7400 | 141.597 | ,00 |
| 17/1/2014 | 8,9200 | 0,45% | 8,8100 | 8,9800 | 8,8100 | 220.708 | ,00 |
| 16/1/2014 | 8,8800 | -0,78% | 8,9500 | 9,0100 | 8,8100 | 118.455 | ,00 |
| 15/1/2014 | 8,9500 | 2,76% | 8,7500 | 9,0000 | 8,7200 | 242.948 | ,00 |
| 14/1/2014 | 8,7100 | -1,58% | 8,6700 | 8,7500 | 8,6600 | 150.227 | ,00 |
| 13/1/2014 | 8,8500 | 1,61% | 8,6900 | 8,8500 | 8,6800 | 229.075 | ,00 |
| 10/1/2014 | 8,7100 | -0,80% | 8,8000 | 8,8200 | 8,7000 | 277.422 | ,00 |
| 09/1/2014 | 8,7800 | -0,68% | 8,8000 | 8,8500 | 8,6500 | 166.990 | ,00 |
| 08/1/2014 | 8,8400 | 3,03% | 8,5500 | 8,8800 | 8,5500 | 658.363 | ,00 |
| 07/1/2014 | 8,5800 | 2,88% | 8,4400 | 8,5800 | 8,2800 | 168.699 | ,00 |
| 03/1/2014 | 8,3400 | -1,30% | 8,3700 | 8,4500 | 8,3000 | 105.463 | ,00 |
| 02/1/2014 | 8,4500 | 2,80% | 8,2900 | 8,5000 | 8,2900 | 87.334 | ,00 |
| 31/12/2013 | 8,2200 | 1,23% | 8,1200 | 8,3000 | 8,1200 | 152.763 | ,00 |
| 30/12/2013 | 8,1200 | -0,85% | 8,3400 | 8,4500 | 8,1200 | 412.264 | ,00 |
| 27/12/2013 | 8,1900 | 2,12% | 8,0700 | 8,2300 | 7,9700 | 364.379 | ,00 |
| 23/12/2013 | 8,0200 | -2,20% | 8,0100 | 8,1300 | 7,9400 | 414.139 | ,00 |
| 20/12/2013 | 8,2000 | -4,32% | 8,5700 | 8,6400 | 8,2000 | 1.810.756 | ,00 |
| 19/12/2013 | 8,5700 | 0,59% | 8,5900 | 8,6600 | 8,5500 | 273.591 | ,00 |
| 18/12/2013 | 8,5200 | -0,12% | 8,5100 | 8,6000 | 8,3000 | 236.665 | ,00 |
| 17/12/2013 | 8,5300 | 0,12% | 8,5000 | 8,6000 | 8,4800 | 345.695 | ,00 |
| 16/12/2013 | 8,5200 | -0,81% | 8,5500 | 8,6300 | 8,4700 | 363.334 | ,00 |
| 13/12/2013 | 8,5900 | -1,94% | 8,6500 | 8,9700 | 8,5200 | 277.132 | ,00 |
| 12/12/2013 | 8,7600 | -1,46% | 8,7400 | 8,8600 | 8,6600 | 102.445 | ,00 |
| 11/12/2013 | 8,8900 | 3,37% | 8,6000 | 8,8900 | 8,6000 | 241.569 | ,00 |
| 10/12/2013 | 8,6000 | 1,30% | 8,4200 | 8,7000 | 8,4200 | 260.833 | ,00 |
| 09/12/2013 | 8,4900 | -2,97% | 8,6500 | 8,6800 | 8,4600 | 113.821 | ,00 |
| 06/12/2013 | 8,7500 | 1,51% | 8,6400 | 8,7500 | 8,5100 | 139.402 | ,00 |
| 05/12/2013 | 8,6200 | -2,27% | 8,6900 | 8,8200 | 8,5900 | 177.350 | ,00 |
| 04/12/2013 | 8,8200 | -4,13% | 9,1200 | 9,1900 | 8,7700 | 283.102 | ,00 |
| 03/12/2013 | 9,2000 | 2,68% | 8,9000 | 9,2700 | 8,9000 | 621.296 | ,00 |
| 02/12/2013 | 8,9600 | 4,67% | 8,5600 | 8,9600 | 8,5500 | 516.507 | ,00 |
| 29/11/2013 | 8,5600 | 3,13% | 8,3500 | 8,5600 | 8,1900 | 324.951 | ,00 |
| 28/11/2013 | 8,3000 | 3,11% | 8,0900 | 8,3200 | 7,9400 | 209.229 | ,00 |
| 27/11/2013 | 8,0500 | 25,78% | 7,7500 | 8,0500 | 7,7500 | 564.488 | ,00 |
| 26/11/2013 | 6,4000 | -22,80% | 8,3200 | 8,3200 | 6,4000 | 818.279 | ,00 |
| 25/11/2013 | 8,2900 | 1,10% | 8,3000 | 8,4000 | 8,1600 | 214.607 | ,00 |
| 22/11/2013 | 8,2000 | 1,49% | 8,1800 | 8,2000 | 8,0900 | 132.899 | ,00 |
| 21/11/2013 | 8,0800 | -0,25% | 8,1000 | 8,2500 | 8,0200 | 88.526 | ,00 |
| 20/11/2013 | 8,1000 | -1,22% | 8,1600 | 8,3000 | 8,0700 | 68.611 | ,00 |
| 19/11/2013 | 8,2000 | -1,68% | 8,3400 | 8,3900 | 8,2000 | 38.383 | ,00 |
| 18/11/2013 | 8,3400 | 1,71% | 8,2000 | 8,3400 | 8,1300 | 65.924 | ,00 |
| 15/11/2013 | 8,2000 | -0,61% | 8,2500 | 8,2500 | 8,1200 | 73.984 | ,00 |
| 14/11/2013 | 8,2500 | 1,23% | 8,1300 | 8,3100 | 8,1300 | 72.280 | ,00 |
| 13/11/2013 | 8,1500 | 0,25% | 8,1300 | 8,2000 | 8,0800 | 50.038 | ,00 |
| 12/11/2013 | 8,1300 | -3,21% | 8,4400 | 8,4500 | 8,1300 | 109.647 | ,00 |
| 11/11/2013 | 8,4000 | 0,00% | 8,3400 | 8,5500 | 8,3300 | 109.595 | ,00 |
| 08/11/2013 | 8,4000 | -1,52% | 8,5600 | 8,5600 | 8,3400 | 201.298 | ,00 |
| 07/11/2013 | 8,5300 | 0,95% | 8,4400 | 8,5800 | 8,4400 | 125.098 | ,00 |
| 06/11/2013 | 8,4500 | 3,30% | 8,1000 | 8,4500 | 8,1000 | 192.462 | ,00 |
| 05/11/2013 | 8,1800 | -3,76% | 8,5000 | 8,5100 | 8,1600 | 123.526 | ,00 |
| 04/11/2013 | 8,5000 | -0,70% | 8,6000 | 8,6200 | 8,3400 | 96.791 | ,00 |
| 01/11/2013 | 8,5600 | -1,38% | 8,7000 | 8,7000 | 8,5600 | 43.596 | ,00 |
| 31/10/2013 | 8,6800 | 1,88% | 8,2800 | 8,6800 | 8,2700 | 226.753 | ,00 |
| 30/10/2013 | 8,5200 | 3,40% | 8,2500 | 8,5500 | 8,2200 | 164.100 | ,00 |
| 29/10/2013 | 8,2400 | -5,29% | 8,6000 | 8,8600 | 8,2200 | 317.335 | ,00 |
| 25/10/2013 | 8,7000 | 5,07% | 8,4500 | 8,7000 | 8,3000 | 196.040 | ,00 |
| 24/10/2013 | 8,2800 | 1,35% | 8,2300 | 8,3300 | 8,1700 | 207.852 | ,00 |
| 23/10/2013 | 8,1700 | -5,55% | 8,5700 | 8,6400 | 8,1600 | 261.318 | ,00 |
| 22/10/2013 | 8,6500 | -1,70% | 8,8000 | 8,8200 | 8,6100 | 124.503 | ,00 |
| 21/10/2013 | 8,8000 | 1,03% | 8,7100 | 8,9100 | 8,7100 | 258.038 | ,00 |
| 18/10/2013 | 8,7100 | 0,69% | 8,6900 | 8,7800 | 8,6000 | 229.117 | ,00 |
| 17/10/2013 | 8,6500 | 2,98% | 8,5000 | 8,6500 | 8,3300 | 133.487 | ,00 |
| 16/10/2013 | 8,4000 | -0,59% | 8,4100 | 8,4500 | 8,3000 | 61.864 | ,00 |
| 15/10/2013 | 8,4500 | 0,00% | 8,5800 | 8,7100 | 8,4500 | 176.912 | ,00 |
| 14/10/2013 | 8,4500 | -0,94% | 8,5600 | 8,6000 | 8,4200 | 985.314 | ,00 |
| 11/10/2013 | 8,5300 | -3,18% | 8,8100 | 8,8900 | 8,5200 | 215.361 | ,00 |
| 10/10/2013 | 8,8100 | 3,77% | 8,4600 | 8,8300 | 8,4600 | 296.708 | ,00 |
| 09/10/2013 | 8,4900 | 1,68% | 8,2000 | 8,5200 | 8,2000 | 167.790 | ,00 |
| 08/10/2013 | 8,3500 | -0,60% | 8,3300 | 8,3900 | 8,1900 | 181.310 | ,00 |
| 07/10/2013 | 8,4000 | 1,82% | 8,3200 | 8,4000 | 8,2200 | 302.898 | ,00 |
| 04/10/2013 | 8,2500 | 5,63% | 7,9600 | 8,2500 | 7,9500 | 312.631 | ,00 |
| 03/10/2013 | 7,8100 | 1,17% | 7,7200 | 7,8100 | 7,6500 | 35.815 | ,00 |
| 02/10/2013 | 7,7200 | 0,65% | 7,6600 | 7,7900 | 7,5600 | 85.995 | ,00 |
| 01/10/2013 | 7,6700 | -1,16% | 7,7600 | 7,8300 | 7,6300 | 81.838 | ,00 |
| 30/9/2013 | 7,7600 | 0,00% | 7,7600 | 7,7600 | 7,4900 | 205.729 | ,00 |
| 27/9/2013 | 7,7600 | 0,00% | 7,7600 | 7,8600 | 7,6700 | 57.591 | ,00 |
| 26/9/2013 | 7,7600 | 0,78% | 7,7000 | 7,7800 | 7,6100 | 61.224 | ,00 |
| 25/9/2013 | 7,7000 | 0,39% | 7,7200 | 7,7800 | 7,6100 | 58.482 | ,00 |
| 24/9/2013 | 7,6700 | 1,72% | 7,4900 | 7,7100 | 7,4700 | 48.503 | ,00 |
| 23/9/2013 | 7,5400 | -1,44% | 7,6500 | 7,6600 | 7,5100 | 32.822 | ,00 |
| 20/9/2013 | 7,6500 | -2,05% | 7,7600 | 7,8600 | 7,6100 | 223.955 | ,00 |
| 19/9/2013 | 7,8100 | 3,44% | 7,5500 | 7,8900 | 7,5500 | 401.424 | ,00 |
| 18/9/2013 | 7,5500 | -0,13% | 7,5700 | 7,5800 | 7,4700 | 61.452 | ,00 |
| 17/9/2013 | 7,5600 | 1,75% | 7,4400 | 7,5600 | 7,4100 | 137.357 | ,00 |
| 16/9/2013 | 7,4300 | -1,98% | 7,5800 | 7,5800 | 7,3900 | 191.637 | ,00 |
| 13/9/2013 | 7,5800 | -0,39% | 7,6100 | 7,6100 | 7,4400 | 46.383 | ,00 |
| 12/9/2013 | 7,6100 | 0,53% | 7,5100 | 7,6100 | 7,4500 | 77.266 | ,00 |
| 11/9/2013 | 7,5700 | -0,53% | 7,6100 | 7,6100 | 7,4300 | 42.596 | ,00 |
| 10/9/2013 | 7,6100 | 1,33% | 7,5600 | 7,6100 | 7,4200 | 105.293 | ,00 |
| 09/9/2013 | 7,5100 | 3,73% | 7,2000 | 7,5100 | 7,1800 | 88.036 | ,00 |
| 06/9/2013 | 7,2400 | 0,84% | 7,1300 | 7,3100 | 7,1300 | 36.173 | ,00 |
| 05/9/2013 | 7,1800 | 2,28% | 7,0800 | 7,2100 | 7,0700 | 56.936 | ,00 |
| 04/9/2013 | 7,0200 | -1,96% | 7,0900 | 7,2600 | 6,9700 | 48.588 | ,00 |
| 03/9/2013 | 7,1600 | 0,00% | 7,2700 | 7,3200 | 7,1100 | 31.799 | ,00 |
| 02/9/2013 | 7,1600 | 2,58% | 6,9800 | 7,3400 | 6,9800 | 132.560 | ,00 |
| 30/8/2013 | 6,9800 | 0,14% | 6,9700 | 7,1600 | 6,9700 | 141.776 | ,00 |
| 29/8/2013 | 6,9700 | -0,14% | 6,8300 | 7,0900 | 6,8300 | 159.598 | ,00 |
| 28/8/2013 | 6,9800 | -2,24% | 7,0700 | 7,1200 | 6,9000 | 119.734 | ,00 |
| 27/8/2013 | 7,1400 | -3,12% | 7,2800 | 7,3100 | 7,0300 | 156.279 | ,00 |
| 26/8/2013 | 7,3700 | -2,51% | 7,5600 | 7,5600 | 7,3700 | 29.188 | ,00 |
| 23/8/2013 | 7,5600 | 2,86% | 7,3100 | 7,5800 | 7,2800 | 220.602 | ,00 |
| 22/8/2013 | 7,3500 | 0,00% | 7,3300 | 7,3700 | 7,1900 | 48.837 | ,00 |
| 21/8/2013 | 7,3500 | 0,27% | 7,3300 | 7,4300 | 7,3100 | 42.262 | ,00 |
| 20/8/2013 | 7,3300 | -3,55% | 7,4600 | 7,5100 | 7,3200 | 93.983 | ,00 |
| 19/8/2013 | 7,6000 | -3,92% | 7,7900 | 7,8100 | 7,5600 | 150.396 | ,00 |
| 16/8/2013 | 7,9100 | 1,28% | 7,8100 | 7,9100 | 7,6600 | 84.059 | ,00 |
| 14/8/2013 | 7,8100 | -1,76% | 7,8300 | 7,9400 | 7,7300 | 24.366 | ,00 |
| 13/8/2013 | 7,9500 | -0,75% | 8,0300 | 8,0900 | 7,8300 | 41.288 | ,00 |
| 12/8/2013 | 8,0100 | 0,12% | 7,9200 | 8,1100 | 7,9200 | 69.744 | ,00 |
| 09/8/2013 | 8,0000 | 0,63% | 7,9500 | 8,0000 | 7,8200 | 62.358 | ,00 |
| 08/8/2013 | 7,9500 | 4,61% | 7,6100 | 7,9800 | 7,6100 | 119.473 | ,00 |
| 07/8/2013 | 7,6000 | 0,13% | 7,6100 | 7,6500 | 7,5400 | 97.979 | ,00 |
| 06/8/2013 | 7,5900 | 0,00% | 7,6100 | 7,6700 | 7,5700 | 70.119 | ,00 |
| 05/8/2013 | 7,5900 | -0,26% | 7,6100 | 7,6100 | 7,5300 | 51.372 | ,00 |
| 02/8/2013 | 7,6100 | 0,53% | 7,6000 | 7,6700 | 7,5100 | 39.765 | ,00 |
| 01/8/2013 | 7,5700 | 0,40% | 7,6000 | 7,6600 | 7,4400 | 91.354 | ,00 |
| 31/7/2013 | 7,5400 | 0,13% | 7,4600 | 7,5400 | 7,3900 | 43.944 | ,00 |
| 30/7/2013 | 7,5300 | -0,66% | 7,5800 | 7,5900 | 7,4700 | 28.885 | ,00 |
| 29/7/2013 | 7,5800 | 0,00% | 7,5800 | 7,7400 | 7,5500 | 54.060 | ,00 |
| 26/7/2013 | 7,5800 | 2,29% | 7,3700 | 7,5800 | 7,3700 | 24.030 | ,00 |
| 25/7/2013 | 7,4100 | -1,33% | 7,4100 | 7,4800 | 7,3200 | 54.849 | ,00 |
| 24/7/2013 | 7,5100 | -0,79% | 7,5700 | 7,5700 | 7,3500 | 22.588 | ,00 |
| 23/7/2013 | 7,5700 | -0,39% | 7,6000 | 7,6600 | 7,4500 | 85.188 | ,00 |
| 22/7/2013 | 7,6000 | 0,66% | 7,4400 | 7,6000 | 7,4100 | 83.589 | ,00 |
| 19/7/2013 | 7,5500 | 2,17% | 7,3900 | 7,5500 | 7,2200 | 118.540 | ,00 |
| 18/7/2013 | 7,3900 | 1,09% | 7,3200 | 7,3900 | 7,2800 | 18.341 | ,00 |
| 17/7/2013 | 7,3100 | 1,25% | 7,2400 | 7,3600 | 7,1200 | 25.770 | ,00 |
| 16/7/2013 | 7,2200 | 0,42% | 7,1700 | 7,2400 | 7,0000 | 76.989 | ,00 |
| 15/7/2013 | 7,1900 | 0,00% | 7,1700 | 7,2600 | 7,1600 | 31.953 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|