Συνεχης ενημερωση

    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    28/5/2015 0,8000 0,00% 0,8000 0,8000 0,8000 ,00
    27/5/2015 0,8000 0,00% 0,8000 0,8000 0,8000 ,00
    26/5/2015 0,8000 0,00% 0,8000 0,8000 0,8000 ,00
    25/5/2015 0,8000 -14,89% 0,8000 0,8000 0,8000 2.633 2.106,40
    22/5/2015 0,9400 -3,29% 0,9400 0,9400 0,9400 10 9,40
    21/5/2015 0,9720 0,00% 0,9720 0,9720 0,9720 ,00
    20/5/2015 0,9720 29,60% 0,9720 0,9720 0,9720 1 ,97
    19/5/2015 0,7500 -6,25% 0,7500 0,7500 0,7500 3.843 2.882,25
    18/5/2015 0,8000 6,67% 0,7980 0,8000 0,7980 10.000 7.998,36
    15/5/2015 0,7500 -6,60% 0,7500 0,7500 0,7500 400 300,00
    14/5/2015 0,8030 14,71% 0,8030 0,8030 0,8030 23 18,47
    13/5/2015 0,7000 11,82% 0,6350 0,7000 0,6350 1.499 1.049,24
    12/5/2015 0,6260 -16,98% 0,6260 0,6260 0,6260 2 1,25
    11/5/2015 0,7540 -6,22% 0,5960 0,7540 0,5960 1.601 1.207,00
    08/5/2015 0,8040 20,90% 0,8040 0,8040 0,8040 1 ,80
    07/5/2015 0,6650 0,00% 0,6650 0,6650 0,6650 ,00
    06/5/2015 0,6650 -0,75% 0,6600 0,6650 0,6600 1.030 683,95
    05/5/2015 0,6700 6,86% 0,5310 0,6700 0,5310 308 205,25
    04/5/2015 0,6270 0,00% 0,5260 0,6300 0,5260 6.698 4.186,37
    30/4/2015 0,6270 1,29% 0,6800 0,6800 0,5630 3.565 2.083,69
    29/4/2015 0,6190 -0,16% 0,4350 0,8010 0,4350 3.014 1.860,94
    28/4/2015 0,6200 -21,42% 0,5550 0,8030 0,5550 1.277 794,23
    27/4/2015 0,7890 0,00% 0,7890 0,7890 0,7890 ,00
    24/4/2015 0,7890 2,60% 0,7500 0,7890 0,7500 4.600 3.536,18
    23/4/2015 0,7690 0,00% 0,7690 0,7690 0,7690 ,00
    22/4/2015 0,7690 0,00% 0,9990 0,9990 0,7690 20 18,37
    21/4/2015 0,7690 2,81% 0,7690 0,7690 0,7690 106 81,51
    20/4/2015 0,7480 -2,35% 0,5410 0,7480 0,5410 124 75,30
    17/4/2015 0,7660 0,00% 0,7660 0,7660 0,7660 ,00
    16/4/2015 0,7660 0,00% 0,7660 0,7660 0,7660 60 45,96
    15/4/2015 0,7660 0,00% 0,7660 0,7660 0,7660 1.725 1.321,35
    14/4/2015 0,7660 23,35% 0,7660 0,7660 0,7660 20 15,32
    09/4/2015 0,6210 3,33% 0,6070 0,6210 0,6030 5.123 3.129,25
    08/4/2015 0,6010 -10,16% 0,7670 0,7670 0,4720 6.541 3.512,59
    07/4/2015 0,6690 4,04% 0,7060 0,7060 0,4520 57 31,74
    02/4/2015 0,6430 -4,60% 0,4720 0,6600 0,4720 454 270,50
    01/4/2015 0,6740 -1,32% 0,6750 0,8850 0,6500 126 86,08
    31/3/2015 0,6830 -8,93% 0,6750 0,7500 0,6750 406 275,00
    30/3/2015 0,7500 0,00% 0,7500 0,7500 0,7500 ,00
    27/3/2015 0,7500 -2,34% 0,7500 0,7500 0,7500 160 120,00
    26/3/2015 0,7680 0,00% 0,7680 0,7680 0,7680 ,00
    24/3/2015 0,7680 -0,13% 0,7680 0,7680 0,7680 1.146 880,13
    23/3/2015 0,7690 0,00% 0,7690 0,7690 0,7690 ,00
    20/3/2015 0,7690 0,00% 0,7690 0,7690 0,7690 ,00
    19/3/2015 0,7690 0,00% 0,7690 0,7690 0,7690 ,00
    18/3/2015 0,7690 0,00% 0,7690 0,7690 0,7690 ,00
    17/3/2015 0,7690 -2,16% 0,7080 0,7690 0,7080 110 78,49
    16/3/2015 0,7860 0,00% 0,7860 0,7860 0,7860 ,00
    13/3/2015 0,7860 0,00% 0,7860 0,7860 0,7860 ,00
    12/3/2015 0,7860 0,00% 0,7860 0,7860 0,7860 ,00
    11/3/2015 0,7860 -1,38% 0,7180 0,7860 0,7180 45 32,65
    10/3/2015 0,7970 -2,45% 0,7360 0,8140 0,7360 1.111 879,48
    09/3/2015 0,8170 2,12% 0,7200 0,8170 0,7200 390 281,77
    06/3/2015 0,8000 6,67% 0,8000 0,8000 0,8000 15 12,00
    05/3/2015 0,7500 -0,27% 0,7500 0,7500 0,7500 3.843 2.882,25
    04/3/2015 0,7520 0,40% 0,7490 0,8230 0,7200 6.316 4.751,36
    03/3/2015 0,7490 -8,99% 0,8850 0,8850 0,7410 220 165,04
    02/3/2015 0,8230 -9,96% 0,8300 0,8300 0,8230 3 2,48
    27/2/2015 0,9140 0,00% 0,9140 0,9140 0,9140 ,00
    26/2/2015 0,9140 0,00% 0,9140 0,9140 0,9140 ,00
    25/2/2015 0,9140 -0,54% 0,8280 0,9140 0,8280 100 90,63
    24/2/2015 0,9190 6,12% 0,9190 0,9190 0,9190 100 91,90
    20/2/2015 0,8660 9,62% 0,7110 0,8660 0,7110 791 563,95
    19/2/2015 0,7900 8,37% 0,8010 0,8010 0,6590 40 30,47
    18/2/2015 0,7290 -0,14% 0,6710 0,7290 0,6710 467 338,70
    17/2/2015 0,7300 0,00% 0,6910 0,7300 0,6910 25 17,67
    16/2/2015 0,7300 -5,68% 0,6970 0,7500 0,6970 1.305 955,09
    13/2/2015 0,7740 0,65% 0,7110 0,8420 0,7110 223 186,60
    12/2/2015 0,7690 -3,88% 0,7500 0,8600 0,7500 846 637,72
    11/2/2015 0,8000 -8,99% 0,8000 0,8000 0,8000 93 74,40
    10/2/2015 0,8790 8,52% 0,7290 0,8910 0,7290 453 345,90
    09/2/2015 0,8100 -10,00% 0,8100 0,8100 0,8100 190 153,90
    06/2/2015 0,9000 0,00% 0,9000 0,9000 0,9000 ,00
    05/2/2015 0,9000 0,00% 0,9000 0,9000 0,9000 ,00
    04/2/2015 0,9000 0,00% 0,9000 0,9000 0,9000 ,00
    03/2/2015 0,9000 0,00% 0,9000 0,9000 0,9000 ,00
    02/2/2015 0,9000 0,00% 0,9000 0,9000 0,9000 ,00
    30/1/2015 0,9000 0,00% 0,9000 0,9000 0,9000 ,00
    29/1/2015 0,9000 0,00% 0,9000 0,9000 0,9000 ,00
    28/1/2015 0,9000 0,00% 0,9000 0,9000 0,9000 ,00
    27/1/2015 0,9000 0,00% 0,9000 0,9000 0,9000 ,00
    26/1/2015 0,9000 0,00% 0,9000 0,9000 0,9000 ,00
    23/1/2015 0,9000 3,33% 0,9000 0,9000 0,9000 625 562,50
    22/1/2015 0,8710 9,97% 0,8710 0,8710 0,8710 13 11,32
    21/1/2015 0,7920 -10,00% 0,7920 0,7920 0,7920 17 13,46
    20/1/2015 0,8800 -0,68% 0,7980 0,8800 0,7980 181 145,67
    19/1/2015 0,8860 9,93% 0,7270 0,8860 0,7270 43 33,65
    16/1/2015 0,8060 0,00% 0,8800 0,8800 0,7610 24 19,06
    15/1/2015 0,8060 -2,77% 0,8990 0,8990 0,7490 231 187,26
    14/1/2015 0,8290 7,80% 0,7400 0,8440 0,7400 118 92,30
    13/1/2015 0,7690 -6,45% 0,8890 0,8890 0,7600 120 97,61
    12/1/2015 0,8220 -9,67% 0,8190 0,8750 0,8190 1.582 1.296,78
    09/1/2015 0,9100 -4,21% 0,8550 0,9100 0,8550 3.193 2.730,84
    08/1/2015 0,9500 -9,52% 0,9450 0,9500 0,9450 2.000 1.899,87
    07/1/2015 1,0500 0,00% 1,0500 1,0500 1,0500 ,00
    05/1/2015 1,0500 0,00% 1,0500 1,0500 1,0500 ,00
    02/1/2015 1,0500 0,00% 1,0500 1,0500 1,0500 ,00
    31/12/2014 1,0500 27,12% 1,0500 1,0500 1,0500 15 15,75
    30/12/2014 0,8260 -30,00% 0,8260 0,8260 0,8260 12 9,91
    29/12/2014 1,1800 1,72% 0,8130 1,1800 0,8130 50 46,52
    23/12/2014 1,1600 0,00% 1,1600 1,1600 1,1600 ,00
    22/12/2014 1,1600 0,00% 1,1600 1,1600 1,1600 ,00
    19/12/2014 1,1600 -2,52% 0,8330 1,1600 0,8330 30 28,26
    18/12/2014 1,1900 20,57% 1,1900 1,1900 1,1900 20 23,80
    17/12/2014 0,9870 0,00% 0,9870 0,9870 0,9870 ,00
    16/12/2014 0,9870 0,00% 0,9870 0,9870 0,9870 ,00
    15/12/2014 0,9870 0,00% 0,9870 0,9870 0,9870 ,00
    12/12/2014 0,9870 0,00% 0,9870 0,9870 0,9870 ,00
    11/12/2014 0,9870 13,97% 1,1000 1,1000 0,9870 658 651,47
    10/12/2014 0,8660 -13,40% 0,7310 1,0400 0,7310 194 142,39
    09/12/2014 1,0000 -15,97% 0,8340 1,0200 0,8340 300 257,44
    08/12/2014 1,1900 19,00% 1,2200 1,2200 0,8720 47 50,97
    05/12/2014 1,0000 0,00% 1,0000 1,0000 1,0000 ,00
    04/12/2014 1,0000 0,81% 0,8010 1,0000 0,8010 190 160,63
    03/12/2014 0,9920 10,22% 0,6510 1,1600 0,6510 50 53,11
    02/12/2014 0,9000 0,00% 0,9000 0,9000 0,9000 ,00
    01/12/2014 0,9000 4,65% 1,1100 1,1100 0,9000 199 189,60
    28/11/2014 0,8600 0,94% 0,8610 0,8610 0,8600 914 786,18
    27/11/2014 0,8520 -8,39% 0,8520 0,8530 0,8520 462 393,66
    26/11/2014 0,9300 -7,00% 1,1500 1,1500 0,9300 161 149,95
    25/11/2014 1,0000 7,53% 1,0000 1,0000 1,0000 1 1,00
    24/11/2014 0,9300 -7,00% 0,9300 0,9300 0,9300 525 488,25
    21/11/2014 1,0000 6,95% 0,9350 1,0000 0,9350 766 761,61
    20/11/2014 0,9350 -0,53% 1,2100 1,2100 0,9350 98 97,14
    19/11/2014 0,9400 -29,85% 0,9400 0,9400 0,9400 24 22,56
    18/11/2014 1,3400 5,51% 1,2700 1,3400 0,9300 149 149,82
    17/11/2014 1,2700 27,00% 1,2700 1,2700 1,2700 15 19,05
    14/11/2014 1,0000 -4,76% 1,3500 1,3500 1,0000 1.030 1.040,50
    13/11/2014 1,0500 5,32% 1,0500 1,0500 1,0500 10 10,50
    12/11/2014 0,9970 9,44% 1,0000 1,0000 0,9510 457 455,68
    11/11/2014 0,9110 -8,90% 0,9110 0,9110 0,9110 17 15,49
    10/11/2014 1,0000 0,10% 1,0700 1,0700 0,8560 917 933,33
    07/11/2014 0,9990 2,46% 0,9750 0,9990 0,9750 8 7,83
    06/11/2014 0,9750 3,72% 0,9600 0,9750 0,9500 1.318 1.273,29
    05/11/2014 0,9400 -4,76% 0,9990 0,9990 0,9120 313 287,75
    04/11/2014 0,9870 2,81% 0,9990 1,0600 0,9110 1.860 1.784,13
    03/11/2014 0,9600 -27,82% 1,1700 1,1700 0,9600 6.565 7.039,00
    31/10/2014 1,3300 2,31% 1,3300 1,3300 1,3300 1 1,33
    30/10/2014 1,3000 1,56% 1,1900 1,3300 1,1900 585 702,35
    29/10/2014 1,2800 0,00% 1,3300 1,3300 1,1900 935 1.145,40
    27/10/2014 1,2800 2,40% 1,3700 1,3700 1,1900 803 960,62
    24/10/2014 1,2500 3,31% 1,2000 1,2500 1,2000 143 174,10
    23/10/2014 1,2100 -5,47% 1,4000 1,4000 1,2100 1.135 1.384,34
    22/10/2014 1,2800 -1,54% 1,2000 1,2800 1,2000 1.033 1.241,24
    21/10/2014 1,3000 -3,70% 1,3000 1,3000 1,3000 100 130,00
    20/10/2014 1,3500 5,47% 1,2200 1,3500 1,2200 194 248,04
    17/10/2014 1,2800 4,92% 1,3400 1,3400 1,2100 580 737,53
    16/10/2014 1,2200 -3,17% 1,1600 1,2800 1,1600 1.247 1.475,00
    15/10/2014 1,2600 -0,79% 1,2300 1,2600 1,2000 2.831 3.438,94
    14/10/2014 1,2700 -2,31% 1,2000 1,2800 1,2000 649 804,92
    13/10/2014 1,3000 -3,70% 1,2200 1,3000 1,2200 1.965 2.448,27
    10/10/2014 1,3500 2,27% 1,3200 1,3500 1,3200 250 331,50
    09/10/2014 1,3200 -1,49% 1,2400 1,3300 1,2400 750 978,36
    08/10/2014 1,3400 -0,74% 1,4100 1,4100 1,2100 2.084 2.632,97
    07/10/2014 1,3500 0,75% 1,2200 1,3500 1,2200 228 280,09
    06/10/2014 1,3400 3,08% 1,2200 1,3500 1,2200 1.414 1.803,56
    03/10/2014 1,3000 0,00% 1,2200 1,3000 1,2200 108 133,26
    02/10/2014 1,3000 -5,11% 1,2500 1,3000 1,2300 6.794 8.471,89
    01/10/2014 1,3700 5,38% 1,3700 1,3700 1,3700 300 411,00
    30/9/2014 1,3000 -4,41% 1,2700 1,3000 1,2600 2.049 2.614,48
    29/9/2014 1,3600 8,80% 1,3600 1,3600 1,3600 495 673,20
    26/9/2014 1,2500 -2,34% 1,2000 1,3000 1,2000 1.823 2.249,91
    25/9/2014 1,2800 2,40% 1,3500 1,3600 1,2600 2.995 3.831,05
    24/9/2014 1,2500 -4,58% 1,2500 1,3400 1,2500 941 1.180,31
    23/9/2014 1,3100 0,00% 1,3000 1,3300 1,3000 1.005 1.309,12
    22/9/2014 1,3100 -2,24% 1,4700 1,4700 1,2900 2.009 2.652,45
    19/9/2014 1,3400 0,00% 1,3900 1,3900 1,2600 616 854,96
    18/9/2014 1,3400 -0,74% 1,1900 1,4000 1,1900 2.674 3.516,97
    17/9/2014 1,3500 -5,59% 1,2200 1,4500 1,2200 3.493 4.897,36
    16/9/2014 1,4300 4,38% 1,3800 1,5000 1,2900 99.159 128.320,31
    15/9/2014 1,3700 -2,14% 1,4000 1,4000 1,2800 472 627,62
    12/9/2014 1,4000 -4,76% 1,2600 1,4000 1,2600 64 88,15
    11/9/2014 1,4700 -1,34% 1,8900 1,8900 1,4500 1.020 1.497,68
    10/9/2014 1,4900 14,62% 1,2200 1,6200 1,2200 2.800 3.812,48
    09/9/2014 1,3000 -0,76% 1,2100 1,3100 1,2100 273 354,55
    08/9/2014 1,3100 -3,68% 1,3600 1,3900 1,3100 1.150 1.537,94
    05/9/2014 1,3600 2,26% 1,3600 1,3600 1,3400 1.275 1.714,00
    04/9/2014 1,3300 6,40% 1,1900 1,3400 1,1900 351 464,51
    03/9/2014 1,2500 -10,07% 1,3900 1,4900 1,2500 3.842 4.963,94
    02/9/2014 1,3900 -2,11% 1,3400 1,3900 1,2500 4.603 6.141,11
    01/9/2014 1,4200 0,00% 1,4900 1,4900 1,3400 1.351 1.846,05
    29/8/2014 1,4200 2,90% 1,4900 1,4900 1,3700 381 552,17
    28/8/2014 1,3800 0,73% 1,5200 1,5200 1,3600 132 195,42
    27/8/2014 1,3700 -1,44% 1,3400 1,4000 1,3400 377 517,72
    26/8/2014 1,3900 0,72% 1,3800 1,4400 1,3500 696 956,38
    25/8/2014 1,3800 -10,97% 1,3500 1,3800 1,3500 106 145,35
    22/8/2014 1,5500 6,90% 1,4100 1,5500 1,4100 99 140,47
    21/8/2014 1,4500 -4,61% 1,6000 1,6000 1,4200 1.640 2.406,80
    20/8/2014 1,5200 7,04% 1,4500 1,5600 1,4500 1.080 1.571,80
    19/8/2014 1,4200 0,00% 1,4200 1,5000 1,4200 314 446,04
    18/8/2014 1,4200 -9,55% 1,4300 1,4300 1,4200 269 382,98
    14/8/2014 1,5700 9,03% 1,5700 1,5700 1,5700 100 157,00
    13/8/2014 1,4400 -11,66% 1,6400 1,6400 1,4300 3.263 4.800,79
    12/8/2014 1,6300 0,00% 1,6300 1,6300 1,6300 ,00
    11/8/2014 1,6300 5,16% 1,6300 1,6300 1,6300 200 326,00
    08/8/2014 1,5500 -3,13% 1,4400 1,5600 1,4400 1.465 2.178,28
    07/8/2014 1,6000 2,56% 1,5900 1,6000 1,5900 300 478,00
    06/8/2014 1,5600 -3,70% 1,4600 1,6000 1,4500 2.852 4.233,79
    05/8/2014 1,6200 -4,71% 1,6000 1,6200 1,5100 86 137,24
    04/8/2014 1,7000 -2,86% 1,5600 1,7100 1,5000 312 494,34
    01/8/2014 1,7500 3,55% 1,7500 1,7500 1,7500 25 43,75
    31/7/2014 1,6900 9,03% 1,6900 1,6900 1,6900 205 346,45
    30/7/2014 1,5500 6,90% 1,4300 1,7300 1,4300 2.177 3.441,04
    29/7/2014 1,4500 -14,71% 1,4300 1,5100 1,4300 957 1.403,51
    28/7/2014 1,7000 1,80% 1,7200 1,7200 1,6500 329 561,84
    25/7/2014 1,6700 -2,34% 1,8700 1,8700 1,4700 137 222,97
    24/7/2014 1,7100 1,18% 1,7100 1,7100 1,7100 1 1,71
    23/7/2014 1,6900 -1,17% 1,7100 1,7100 1,4700 1.059 1.643,72
    22/7/2014 1,7100 -4,47% 1,4300 1,7100 1,4300 302 515,86
    21/7/2014 1,7900 14,01% 1,7900 1,7900 1,7900 10 17,90
    18/7/2014 1,5700 -6,55% 1,4700 1,5700 1,4700 506 790,69
    17/7/2014 1,6800 5,66% 1,4400 1,7000 1,4400 833 1.394,98
    16/7/2014 1,5900 -5,92% 1,7000 1,7000 1,5600 1.394 2.221,09
    15/7/2014 1,6900 5,62% 1,3700 1,8000 1,3700 3.040 4.864,65
    14/7/2014 1,6000 -13,04% 1,6000 2,0000 1,6000 3.983 6.605,06
    11/7/2014 1,8400 8,88% 1,8400 1,8400 1,8400 1 1,84
    10/7/2014 1,6900 -1,74% 1,8200 1,8200 1,5300 75 117,79
    09/7/2014 1,7200 -1,71% 1,7900 1,8000 1,6600 1.582 2.726,92
    08/7/2014 1,7500 -2,23% 2,0000 2,0000 1,6700 908 1.696,67
    07/7/2014 1,7900 0,00% 1,9500 1,9500 1,6700 333 578,48
    04/7/2014 1,7900 -0,56% 1,8000 1,8200 1,7400 2.865 5.124,27
    03/7/2014 1,8000 -7,69% 1,8000 1,8500 1,6700 3.706 6.510,84
    02/7/2014 1,9500 4,28% 1,9500 2,0500 1,8000 7.535 14.995,73
    01/7/2014 1,8700 18,35% 1,6600 1,9000 1,6000 17.933 31.386,17
    30/6/2014 1,5800 7,48% 1,4000 1,6100 1,4000 8.524 13.586,93
    27/6/2014 1,4700 9,70% 1,3800 1,4700 1,3800 11.128 16.107,35
    26/6/2014 1,3400 -2,19% 1,2500 1,4000 1,2500 1.367 1.777,16
    25/6/2014 1,3700 0,00% 1,3000 1,3700 1,3000 946 1.234,76
    24/6/2014 1,3700 5,38% 1,2500 1,3900 1,1700 1.066 1.309,27
    23/6/2014 1,3000 -4,41% 1,3600 1,4300 1,2600 38 49,63
    20/6/2014 1,3600 1,49% 1,4300 1,4500 1,3600 950 1.336,22
    19/6/2014 1,3400 6,35% 1,3500 1,3500 1,3300 830 1.109,92
    18/6/2014 1,2600 -6,67% 1,3800 1,4000 1,2500 1.785 2.299,72
    17/6/2014 1,3500 -1,46% 1,2600 1,3500 1,2600 58 77,66
    16/6/2014 1,3700 2,24% 1,2200 1,3800 1,2200 209 285,10
    13/6/2014 1,3400 3,08% 1,2000 1,3500 1,2000 336 441,43
    12/6/2014 1,3000 -5,80% 1,2600 1,3600 1,2500 519 656,09
    11/6/2014 1,3800 -4,17% 1,5100 1,5100 1,3000 3.118 4.129,98
    10/6/2014 1,4400 -2,04% 1,5500 1,5500 1,3500 773 1.109,02
    06/6/2014 1,4700 3,52% 1,3200 1,4800 1,3100 815 1.097,69
    05/6/2014 1,4200 5,19% 1,3900 1,4400 1,2900 6.435 8.847,17
    04/6/2014 1,3500 0,00% 1,4000 1,4000 1,3000 127 167,55
    03/6/2014 1,3500 -3,57% 1,3900 1,3900 1,2600 1.308 1.780,42
    02/6/2014 1,4000 -3,45% 1,4800 1,4800 1,4000 153 214,40
    30/5/2014 1,4500 2,84% 1,4700 1,4700 1,3500 1.810 2.460,90
    29/5/2014 1,4100 -7,24% 1,4000 1,5100 1,4000 74 103,89
    28/5/2014 1,5200 0,00% 1,5200 1,5200 1,5200 ,00
    27/5/2014 1,5200 0,00% 1,5200 1,5200 1,5200 ,00
    26/5/2014 1,5200 3,40% 1,5200 1,5200 1,5200 2 3,04
    23/5/2014 1,4700 2,80% 1,3100 1,4700 1,3100 92 125,48
    22/5/2014 1,4300 9,16% 1,2500 1,4400 1,2500 112 149,08
    21/5/2014 1,3100 -7,09% 1,4500 1,4500 1,3100 200 262,14
    20/5/2014 1,4100 2,17% 1,2800 1,4100 1,2800 736 1.012,43
    19/5/2014 1,3800 -1,43% 1,4400 1,4400 1,3800 820 1.179,60
    16/5/2014 1,4000 3,70% 1,2500 1,4400 1,2500 392 528,51
    15/5/2014 1,3500 -9,40% 1,3500 1,3800 1,3500 433 589,44
    14/5/2014 1,4900 -0,67% 1,3600 1,4900 1,3600 73 101,49
    13/5/2014 1,5000 0,00% 1,4000 1,5000 1,3700 601 826,50
    12/5/2014 1,5000 -1,96% 1,3800 1,5200 1,3800 17 23,86
    09/5/2014 1,5300 0,00% 1,5300 1,5300 1,5300 ,00
    08/5/2014 1,5300 0,00% 1,5300 1,5300 1,4000 159 222,99
    07/5/2014 1,5300 0,00% 1,4300 1,5300 1,4300 13 18,69
    06/5/2014 1,5300 -0,65% 1,4100 1,5300 1,4100 409 622,63
    05/5/2014 1,5400 7,69% 1,5300 1,5400 1,5300 377 577,08
    02/5/2014 1,4300 -9,49% 1,5500 1,5500 1,4300 1.439 2.105,62
    30/4/2014 1,5800 -2,47% 1,5800 1,5900 1,5400 239 376,19
    29/4/2014 1,6200 0,00% 1,6200 1,6200 1,6200 ,00
    28/4/2014 1,6200 -2,41% 1,6300 1,6400 1,4200 557 878,17
    25/4/2014 1,6600 0,61% 1,6600 1,6600 1,6600 1 1,66
    24/4/2014 1,6500 0,00% 1,6500 1,6500 1,6500 ,00
    23/4/2014 1,6500 0,00% 1,6500 1,6500 1,6500 ,00
    22/4/2014 1,6500 3,77% 1,6200 1,6500 1,6100 363 584,58
    17/4/2014 1,5900 0,00% 1,6100 1,6100 1,4400 572 904,56
    16/4/2014 1,5900 -5,36% 1,6800 1,6800 1,5700 474 755,64
    15/4/2014 1,6800 2,44% 1,6800 1,6800 1,6800 2 3,36
    14/4/2014 1,6400 3,80% 1,6300 1,6400 1,6300 3 4,91
    11/4/2014 1,5800 2,60% 1,6100 1,6100 1,4000 420 607,77
    10/4/2014 1,5400 -8,88% 1,5400 1,6600 1,5400 200 308,12
    09/4/2014 1,6900 5,62% 1,6900 1,6900 1,6900 2 3,38
    08/4/2014 1,6000 0,63% 1,4900 1,6000 1,4800 87 130,27
    07/4/2014 1,5900 -1,24% 1,6400 1,6400 1,4800 312 505,20
    04/4/2014 1,6100 3,87% 1,6100 1,6100 1,4400 10 15,25
    03/4/2014 1,5500 -7,74% 1,5500 1,5800 1,5300 2.725 4.225,68
    02/4/2014 1,6800 -0,59% 1,5600 1,6800 1,5600 18 29,02
    01/4/2014 1,6900 0,00% 1,6000 1,6900 1,5500 225 359,37
    31/3/2014 1,6900 2,42% 1,6800 1,6900 1,6800 2 3,37
    28/3/2014 1,6500 -2,94% 1,7000 1,7000 1,6000 947 1.537,99
    27/3/2014 1,7000 1,19% 1,5300 1,7000 1,5300 111 187,91
    26/3/2014 1,6800 -1,18% 1,5400 1,7200 1,5400 500 814,81
    24/3/2014 1,7000 -1,16% 1,2200 1,7300 1,2200 3.073 5.217,08
    21/3/2014 1,7200 1,18% 1,5600 1,7200 1,5600 58 91,72
    20/3/2014 1,7000 4,29% 1,4100 1,7300 1,4100 381 617,71
    19/3/2014 1,6300 -7,39% 1,6600 1,6600 1,6300 1.523 2.497,45
    18/3/2014 1,7600 1,73% 1,6400 1,8000 1,6400 34 57,16
    17/3/2014 1,7300 1,17% 1,7100 1,7300 1,7100 1.126 1.934,98
    14/3/2014 1,7100 -3,93% 1,6400 1,7900 1,6400 1.045 1.754,30
    13/3/2014 1,7800 1,71% 1,7500 1,7800 1,7500 1.000 1.764,40
    12/3/2014 1,7500 -2,23% 1,6300 1,7500 1,6300 925 1.552,51
    11/3/2014 1,7900 13,29% 1,4300 1,7900 1,4300 4.886 8.170,54
    10/3/2014 1,5800 0,00% 1,5700 1,6300 1,4100 765 1.225,50

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΝΕΚ 0,0720 20,00 % 0,0120 38.000
    ΚΡΕΚΑ 0,2040 20,00 % 0,0340 13.450
    ΔΙΟΝ 0,1200 20,00 % 0,0200 15.149
    ΛΑΝΑΚ 1,1000 10,00 % 0,1000 5
    ΠΠΑΚ 5,5500 8,82 % 0,4500 1.040
    ΚΤΗΛΑ 1,3200 5,60 % 0,0700 1.870
    ΒΙΟΣΚ 0,3440 5,20 % 0,0170 51.555
    ΚΕΠΕΝ 2,1600 4,85 % 0,1000 2.249
    ΚΟΡΔΕ 0,3280 4,46 % 0,0140 17.099
    ΟΛΥΜΠ 2,3700 2,60 % 0,0600 90.274
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,3680 -29,23 % -0,1520 22.423
    ΣΙΔΜΑ 0,3200 -20,00 % -0,0800 1.500
    ΝΑΚΑΣ 1,8000 -18,92 % -0,4200 290
    ΛΑΒΙ 0,2200 -18,52 % -0,0500 83.639
    ΠΑΣΑΛ 0,0920 -16,36 % -0,0180 27.797
    ΜΑΘΙΟ 0,5100 -13,56 % -0,0800 5.215
    ΑΤΤ 0,2040 -11,30 % -0,0260 1.479.198
    TITC 12,7800 -11,00 % -1,5800 254.661
    ΜΕΝΤΙ 2,1400 -10,83 % -0,2600 4.153
    ΔΕΗ 2,9540 -10,76 % -0,3560 2.165.625
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΠΑΠ 9,7000 -7,79 % -0,8200 25.489.846
    ΟΤΕ 12,8200 -2,29 % -0,3000 20.468.035
    ΕΤΕ 1,9995 -9,85 % -0,2185 17.841.496
    ΕΥΡΩΒ 0,5660 -7,82 % -0,0480 15.559.845
    ΜΠΕΛΑ 14,2200 -2,60 % -0,3800 13.515.084
    ΑΛΦΑ 1,2870 -5,65 % -0,0770 13.176.361
    ΠΕΙΡ 1,9840 -10,63 % -0,2360 12.264.513
    ΜΥΤΙΛ 6,8100 -7,47 % -0,5500 8.969.313
    ΜΟΗ 14,8000 -8,07 % -1,3000 8.669.198
    ΔΕΗ 2,9540 -10,76 % -0,3560 6.572.044
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,5660 -7,82 % 26.995.341 15,56εκ.
    ΑΛΦΑ 1,2870 -5,65 % 10.198.650 13,18εκ.
    ΕΤΕ 1,9995 -9,85 % 8.759.005 17,84εκ.
    ΜΙΓ 0,0808 -4,94 % 7.908.396 628,8χιλ.
    ΠΕΙΡ 1,9840 -10,63 % 6.186.905 12,26εκ.
    ΟΠΑΠ 9,7000 -7,79 % 2.560.875 25,49εκ.
    ΔΕΗ 2,9540 -10,76 % 2.165.625 6,57εκ.
    ΑΔΜΗΕ 2,1400 -4,46 % 1.710.592 3,67εκ.
    ΟΤΕ 12,8200 -2,29 % 1.596.643 20,47εκ.
    ΑΤΤ 0,2040 -11,30 % 1.479.198 311,9χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΠΕΙΡ 1,9840 -10,63 % 6.186.905 1,42 %
    ΕΤΕ 1,9995 -9,85 % 8.759.005 0,96 %
    ΔΕΗ 2,9540 -10,76 % 2.165.625 0,93 %
    ΜΥΤΙΛ 6,8100 -7,47 % 1.290.372 0,90 %
    ΜΙΓ 0,0808 -4,94 % 7.908.396 0,84 %
    ΟΠΑΠ 9,7000 -7,79 % 2.560.875 0,77 %
    ΑΔΜΗΕ 2,1400 -4,46 % 1.710.592 0,74 %
    ΕΥΡΩΒ 0,5660 -7,82 % 26.995.341 0,73 %
    ΕΚΤΕΡ 0,9580 -0,21 % 81.614 0,73 %
    ΜΠΕΛΑ 14,2200 -2,60 % 958.637 0,70 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΔΟΜΙΚ 0,1820 -0,55 % 2.920 37,70 %
    ΑΝΕΚ 0,0720 20,00 % 38.000 36,67 %
    ΓΕΒΚΑ 0,8000 -4,76 % 11.622 31,55 %
    ΜΙΝ 0,3680 -29,23 % 22.423 25,00 %
    ΜΠΤΚ 0,1330 2,31 % 1.715 23,85 %
    ΔΙΟΝ 0,1200 20,00 % 15.149 20,00 %
    ΚΟΡΔΕ 0,3280 4,46 % 17.099 19,75 %
    ΜΑΘΙΟ 0,5100 -13,56 % 5.215 18,64 %
    ΠΑΣΑΛ 0,0920 -16,36 % 27.797 18,18 %
    ΑΕΓΕΚ 0,0360 -10,00 % 33.596 17,50 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%