| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | -0,1600 | 67.225.565 |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | -0,0500 | 4.699 |
| ΛΑΜΨΑ | 45,2000 | -3,42 % | -1,6000 | 580 |
| ΕΚΤΕΡ | 3,5800 | -3,24 % | -0,1200 | 118.207 |
| ΔΡΟΜΕ | 0,3700 | -3,14 % | -0,0120 | 3.971 |
| ΟΤΟΕΛ | 11,7600 | -2,97 % | -0,3600 | 23.345 |
| ΦΑΙΣ | 3,3400 | -2,34 % | -0,0800 | 53.169 |
| ΑΒΕ | 0,5060 | -2,32 % | -0,0120 | 35.300 |
| ΤΖΚΑ | 1,3150 | -2,23 % | -0,0300 | 3.867 |
| ΜΑΘΙΟ | 0,9800 | -2,00 % | -0,0200 | 3.310 |
Συνεχης ενημερωση
JUMBO Α.Ε.E. (ΜΠΕΛΑ)
27,2400 €
-0,2200 (-0,80%)
- Άνοιγμα 27,3200
- Υψηλό 27,4400
- Χαμηλό 27,2000
- Όγκος 609.516
- Τζίρος 16.657.006 €
- Πράξεις 1.607
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/1/2015 | 7,0600 | -8,19% | 7,6900 | 7,8700 | 7,0600 | 371.126 | ,00 |
| 07/1/2015 | 7,6900 | -4,94% | 8,0000 | 8,0800 | 7,6200 | 901.159 | ,00 |
| 05/1/2015 | 8,0900 | -3,58% | 8,4000 | 8,4500 | 8,0900 | 188.053 | ,00 |
| 02/1/2015 | 8,3900 | -0,94% | 8,4700 | 8,6200 | 8,3900 | 153.081 | ,00 |
| 31/12/2014 | 8,4700 | 0,24% | 8,3500 | 8,5000 | 8,3000 | 41.946 | ,00 |
| 30/12/2014 | 8,4500 | -4,63% | 8,7000 | 8,8600 | 8,4300 | 421.035 | ,00 |
| 29/12/2014 | 8,8600 | -0,56% | 8,5000 | 9,2000 | 8,3000 | 224.246 | ,00 |
| 23/12/2014 | 8,9100 | -3,15% | 9,1500 | 9,4200 | 8,8100 | 228.253 | ,00 |
| 22/12/2014 | 9,2000 | -1,71% | 9,2500 | 9,5500 | 9,1700 | 154.718 | ,00 |
| 19/12/2014 | 9,3600 | -6,31% | 10,2000 | 10,2800 | 9,2600 | 302.773 | ,00 |
| 18/12/2014 | 9,9900 | 7,42% | 9,2000 | 9,9900 | 9,1000 | 201.863 | ,00 |
| 17/12/2014 | 9,3000 | 5,80% | 8,9500 | 9,4000 | 8,9500 | 175.721 | ,00 |
| 16/12/2014 | 8,7900 | -1,24% | 8,9000 | 9,1500 | 8,7500 | 170.285 | ,00 |
| 15/12/2014 | 8,9000 | 2,30% | 8,7000 | 9,0000 | 8,7000 | 103.659 | ,00 |
| 12/12/2014 | 8,7000 | 2,35% | 8,5000 | 8,9000 | 8,2500 | 462.828 | ,00 |
| 11/12/2014 | 8,5000 | -11,83% | 9,5500 | 9,6000 | 8,3500 | 799.232 | ,00 |
| 10/12/2014 | 9,6400 | -2,43% | 9,6000 | 9,8800 | 9,2300 | 911.193 | ,00 |
| 09/12/2014 | 9,8800 | -9,19% | 10,8800 | 10,8800 | 9,4000 | 1.335.676 | ,00 |
| 08/12/2014 | 10,8800 | -1,72% | 11,0700 | 11,2900 | 10,8600 | 148.746 | ,00 |
| 05/12/2014 | 11,0700 | 3,94% | 10,6500 | 11,0700 | 10,6500 | 598.452 | ,00 |
| 04/12/2014 | 10,6500 | 0,00% | 10,6500 | 10,9200 | 10,6000 | 389.579 | ,00 |
| 03/12/2014 | 10,6500 | 0,95% | 10,5000 | 10,6900 | 10,5000 | 119.244 | ,00 |
| 02/12/2014 | 10,5500 | 1,93% | 10,2100 | 10,6700 | 10,2100 | 306.629 | ,00 |
| 01/12/2014 | 10,3500 | 1,47% | 10,2000 | 10,4800 | 10,0700 | 72.642 | ,00 |
| 28/11/2014 | 10,2000 | -0,29% | 10,2300 | 10,3600 | 10,1600 | 91.078 | ,00 |
| 27/11/2014 | 10,2300 | -2,20% | 10,3500 | 10,3500 | 10,1000 | 398.090 | ,00 |
| 26/11/2014 | 10,4600 | 1,06% | 10,2800 | 10,4600 | 10,0700 | 262.088 | ,00 |
| 25/11/2014 | 10,3500 | 1,47% | 10,0100 | 10,4800 | 10,0000 | 218.571 | ,00 |
| 24/11/2014 | 10,2000 | 2,00% | 9,8200 | 10,2000 | 9,8200 | 58.037 | ,00 |
| 21/11/2014 | 10,0000 | 1,01% | 9,9000 | 10,1200 | 9,8200 | 163.617 | ,00 |
| 20/11/2014 | 9,9000 | -1,00% | 9,9000 | 10,1400 | 9,6900 | 127.211 | ,00 |
| 19/11/2014 | 10,0000 | 7,53% | 9,3000 | 10,1000 | 9,3000 | 136.152 | ,00 |
| 18/11/2014 | 9,3000 | 3,33% | 9,0000 | 9,4000 | 9,0000 | 35.334 | ,00 |
| 17/11/2014 | 9,0000 | -1,21% | 9,1000 | 9,2400 | 8,9700 | 96.199 | ,00 |
| 14/11/2014 | 9,1100 | -4,11% | 9,5000 | 9,6300 | 9,1100 | 93.237 | ,00 |
| 13/11/2014 | 9,5000 | 2,59% | 9,2200 | 9,7100 | 9,2200 | 591.830 | ,00 |
| 12/11/2014 | 9,2600 | -1,07% | 9,2500 | 9,4000 | 9,1900 | 218.696 | ,00 |
| 11/11/2014 | 9,3600 | -0,43% | 9,4000 | 9,4900 | 9,2400 | 530.773 | ,00 |
| 10/11/2014 | 9,4000 | 1,08% | 9,1000 | 9,4200 | 8,9900 | 241.071 | ,00 |
| 07/11/2014 | 9,3000 | -4,32% | 9,5200 | 9,8500 | 9,3000 | 222.625 | ,00 |
| 06/11/2014 | 9,7200 | 0,21% | 9,8900 | 9,9000 | 9,5900 | 126.337 | ,00 |
| 05/11/2014 | 9,7000 | 3,30% | 9,3900 | 9,9000 | 9,2000 | 231.314 | ,00 |
| 04/11/2014 | 9,3900 | 0,43% | 9,3500 | 9,5000 | 9,2400 | 153.960 | ,00 |
| 03/11/2014 | 9,3500 | 6,86% | 8,6500 | 9,3700 | 8,6500 | 113.794 | ,00 |
| 31/10/2014 | 8,7500 | 3,06% | 8,5900 | 8,8300 | 8,5800 | 291.159 | ,00 |
| 30/10/2014 | 8,4900 | 2,54% | 8,3400 | 8,5000 | 8,1100 | 223.877 | ,00 |
| 29/10/2014 | 8,2800 | -4,94% | 8,7800 | 8,9400 | 8,1400 | 393.703 | ,00 |
| 27/10/2014 | 8,7100 | -4,81% | 9,4000 | 9,4400 | 8,5200 | 117.377 | ,00 |
| 24/10/2014 | 9,1500 | -0,54% | 9,2000 | 9,4100 | 8,9500 | 62.588 | ,00 |
| 23/10/2014 | 9,2000 | -0,54% | 9,2500 | 9,4400 | 9,1600 | 47.464 | ,00 |
| 22/10/2014 | 9,2500 | -4,05% | 9,6000 | 9,6000 | 9,2500 | 143.805 | ,00 |
| 21/10/2014 | 9,6400 | 8,31% | 9,0000 | 9,7000 | 8,9500 | 346.473 | ,00 |
| 20/10/2014 | 8,9000 | 0,00% | 8,9000 | 9,2300 | 8,7000 | 320.066 | ,00 |
| 17/10/2014 | 8,9000 | 11,67% | 7,9700 | 9,2200 | 7,9700 | 1.601.317 | ,00 |
| 16/10/2014 | 7,9700 | -3,98% | 8,3800 | 8,5400 | 7,9500 | 783.029 | ,00 |
| 15/10/2014 | 8,3000 | -7,78% | 9,0000 | 9,0500 | 8,2000 | 812.578 | ,00 |
| 14/10/2014 | 9,0000 | -6,74% | 9,7000 | 9,7000 | 8,9200 | 462.734 | ,00 |
| 13/10/2014 | 9,6500 | -2,53% | 9,9500 | 10,0800 | 9,5300 | 256.202 | ,00 |
| 10/10/2014 | 9,9000 | -1,20% | 9,8200 | 10,0900 | 9,8200 | 293.495 | ,00 |
| 09/10/2014 | 10,0200 | 2,77% | 9,9500 | 10,0900 | 9,9500 | 421.931 | ,00 |
| 08/10/2014 | 9,7500 | -2,01% | 9,7500 | 10,0900 | 9,6400 | 285.195 | ,00 |
| 07/10/2014 | 9,9500 | -1,97% | 10,2400 | 10,3400 | 9,9200 | 271.739 | ,00 |
| 06/10/2014 | 10,1500 | -3,88% | 10,6000 | 10,7600 | 10,1500 | 130.036 | ,00 |
| 03/10/2014 | 10,5600 | 0,28% | 10,5300 | 10,7600 | 10,3100 | 237.189 | ,00 |
| 02/10/2014 | 10,5300 | 5,30% | 10,0000 | 10,7700 | 9,9700 | 321.124 | ,00 |
| 01/10/2014 | 10,0000 | -0,10% | 10,3000 | 10,5900 | 10,0000 | 421.731 | ,00 |
| 30/9/2014 | 10,0100 | -0,50% | 10,0500 | 10,2000 | 9,9800 | 302.474 | ,00 |
| 29/9/2014 | 10,0600 | -1,85% | 10,2500 | 10,3400 | 9,9600 | 384.989 | ,00 |
| 26/9/2014 | 10,2500 | -0,39% | 10,2900 | 10,4400 | 10,1800 | 668.009 | ,00 |
| 25/9/2014 | 10,2900 | -2,00% | 10,6000 | 10,7100 | 10,0400 | 205.624 | ,00 |
| 24/9/2014 | 10,5000 | -0,85% | 10,5200 | 10,7700 | 10,3800 | 85.671 | ,00 |
| 23/9/2014 | 10,5900 | -2,40% | 10,8100 | 10,9000 | 10,5900 | 87.592 | ,00 |
| 22/9/2014 | 10,8500 | -1,36% | 10,8100 | 10,9900 | 10,8100 | 61.442 | ,00 |
| 19/9/2014 | 11,0000 | 1,01% | 10,9300 | 11,2800 | 10,7700 | 475.905 | ,00 |
| 18/9/2014 | 10,8900 | -1,00% | 10,9000 | 11,1400 | 10,6500 | 267.970 | ,00 |
| 17/9/2014 | 11,0000 | 0,00% | 11,0000 | 11,2000 | 10,7300 | 248.078 | ,00 |
| 16/9/2014 | 11,0000 | -3,42% | 11,2100 | 11,4300 | 10,9300 | 195.603 | ,00 |
| 15/9/2014 | 11,3900 | 2,43% | 11,1700 | 11,3900 | 11,1300 | 71.502 | ,00 |
| 12/9/2014 | 11,1200 | -2,97% | 11,3300 | 11,4800 | 11,1200 | 124.678 | ,00 |
| 11/9/2014 | 11,4600 | -2,05% | 11,8600 | 11,8600 | 11,2700 | 207.984 | ,00 |
| 10/9/2014 | 11,7000 | 4,19% | 11,0900 | 11,8000 | 11,0900 | 297.705 | ,00 |
| 09/9/2014 | 11,2300 | -4,43% | 11,5200 | 11,6200 | 11,2300 | 47.482 | ,00 |
| 08/9/2014 | 11,7500 | 0,00% | 11,7000 | 11,8000 | 11,5200 | 99.944 | ,00 |
| 05/9/2014 | 11,7500 | 4,26% | 11,3800 | 11,7500 | 11,3800 | 195.666 | ,00 |
| 04/9/2014 | 11,2700 | -2,00% | 11,3400 | 11,6000 | 11,2700 | 365.590 | ,00 |
| 03/9/2014 | 11,5000 | 1,77% | 11,4000 | 11,5100 | 11,3500 | 144.760 | ,00 |
| 02/9/2014 | 11,3000 | 0,00% | 11,4800 | 11,4900 | 11,1000 | 221.646 | ,00 |
| 01/9/2014 | 11,3000 | 0,89% | 11,2000 | 11,4200 | 11,1600 | 345.379 | ,00 |
| 29/8/2014 | 11,2000 | 0,63% | 11,1300 | 11,5100 | 11,1300 | 145.404 | ,00 |
| 28/8/2014 | 11,1300 | -4,05% | 11,6000 | 11,6000 | 11,1300 | 501.297 | ,00 |
| 27/8/2014 | 11,6000 | 0,00% | 11,6900 | 11,7800 | 11,4500 | 694.804 | ,00 |
| 26/8/2014 | 11,6000 | 3,11% | 11,2500 | 11,6100 | 11,2500 | 742.542 | ,00 |
| 25/8/2014 | 11,2500 | -0,44% | 11,1400 | 11,6100 | 11,1000 | 205.848 | ,00 |
| 22/8/2014 | 11,3000 | 1,07% | 11,1800 | 11,3000 | 10,8900 | 182.993 | ,00 |
| 21/8/2014 | 11,1800 | 5,17% | 10,6300 | 11,1800 | 10,4300 | 170.484 | ,00 |
| 20/8/2014 | 10,6300 | 5,35% | 10,0900 | 10,6300 | 10,0800 | 661.148 | ,00 |
| 19/8/2014 | 10,0900 | 1,92% | 10,0000 | 10,0900 | 9,7600 | 417.505 | ,00 |
| 18/8/2014 | 9,9000 | -0,80% | 10,0000 | 10,1400 | 9,9000 | 421.336 | ,00 |
| 14/8/2014 | 9,9800 | -0,30% | 9,9300 | 10,0800 | 9,9300 | 596.421 | ,00 |
| 13/8/2014 | 10,0100 | 0,10% | 10,0000 | 10,1600 | 9,9600 | 161.438 | ,00 |
| 12/8/2014 | 10,0000 | 0,00% | 9,9000 | 10,2000 | 9,9000 | 278.091 | ,00 |
| 11/8/2014 | 10,0000 | 0,60% | 10,2300 | 10,3000 | 9,9500 | 515.302 | ,00 |
| 08/8/2014 | 9,9400 | -3,96% | 10,2800 | 10,2800 | 9,8000 | 396.798 | ,00 |
| 07/8/2014 | 10,3500 | -3,72% | 10,6000 | 10,8500 | 10,2400 | 383.619 | ,00 |
| 06/8/2014 | 10,7500 | -1,38% | 10,9900 | 10,9900 | 10,4900 | 552.156 | ,00 |
| 05/8/2014 | 10,9000 | -2,42% | 11,0600 | 11,2100 | 10,8800 | 173.007 | ,00 |
| 04/8/2014 | 11,1700 | -1,85% | 11,3800 | 11,3800 | 11,0500 | 149.543 | ,00 |
| 01/8/2014 | 11,3800 | 1,61% | 11,1200 | 11,3900 | 10,8600 | 293.716 | ,00 |
| 31/7/2014 | 11,2000 | -0,44% | 11,2000 | 11,2400 | 11,0000 | 74.140 | ,00 |
| 30/7/2014 | 11,2500 | 0,90% | 11,1900 | 11,3000 | 11,1500 | 861.689 | ,00 |
| 29/7/2014 | 11,1500 | -2,19% | 11,5400 | 11,5500 | 11,1500 | 87.476 | ,00 |
| 28/7/2014 | 11,4000 | -1,47% | 11,5700 | 11,6100 | 11,3000 | 351.012 | ,00 |
| 25/7/2014 | 11,5700 | 5,18% | 11,0700 | 11,5800 | 11,0700 | 389.669 | ,00 |
| 24/7/2014 | 11,0000 | 2,71% | 10,8900 | 11,0900 | 10,7000 | 195.014 | ,00 |
| 23/7/2014 | 10,7100 | -1,29% | 10,8500 | 10,9000 | 10,7100 | 52.807 | ,00 |
| 22/7/2014 | 10,8500 | -1,00% | 11,1200 | 11,1200 | 10,7000 | 358.573 | ,00 |
| 21/7/2014 | 10,9600 | 1,95% | 10,8600 | 10,9600 | 10,6700 | 337.682 | ,00 |
| 18/7/2014 | 10,7500 | -2,27% | 10,9900 | 10,9900 | 10,5900 | 211.370 | ,00 |
| 17/7/2014 | 11,0000 | 0,92% | 10,9000 | 11,1200 | 10,8000 | 167.141 | ,00 |
| 16/7/2014 | 10,9000 | -1,36% | 11,0300 | 11,1600 | 10,8300 | 229.934 | ,00 |
| 15/7/2014 | 11,0500 | 2,22% | 10,9200 | 11,2000 | 10,8500 | 1.701.264 | ,00 |
| 14/7/2014 | 10,8100 | 0,75% | 10,7300 | 10,9300 | 10,7300 | 160.001 | ,00 |
| 11/7/2014 | 10,7300 | -1,56% | 10,9000 | 11,0000 | 10,7300 | 223.197 | ,00 |
| 10/7/2014 | 10,9000 | -2,42% | 11,1500 | 11,3000 | 10,9000 | 127.387 | ,00 |
| 09/7/2014 | 11,1700 | -3,71% | 11,7800 | 11,9000 | 11,1700 | 131.407 | ,00 |
| 08/7/2014 | 11,6000 | -5,31% | 12,3000 | 12,3000 | 11,6000 | 176.047 | ,00 |
| 07/7/2014 | 12,2500 | 0,00% | 12,2500 | 12,3000 | 12,0000 | 66.828 | ,00 |
| 04/7/2014 | 12,2500 | 3,55% | 11,8900 | 12,3000 | 11,7000 | 98.516 | ,00 |
| 03/7/2014 | 11,8300 | 1,37% | 11,8000 | 11,9000 | 11,7400 | 154.065 | ,00 |
| 02/7/2014 | 11,6700 | -1,10% | 11,8600 | 11,8600 | 11,5800 | 252.192 | ,00 |
| 01/7/2014 | 11,8000 | -1,34% | 11,7800 | 11,9500 | 11,7600 | 221.624 | ,00 |
| 30/6/2014 | 11,9600 | 3,10% | 11,6000 | 11,9600 | 11,4700 | 136.077 | ,00 |
| 27/6/2014 | 11,6000 | -1,69% | 11,6500 | 11,7200 | 11,1000 | 206.694 | ,00 |
| 26/6/2014 | 11,8000 | -1,58% | 11,9100 | 12,0900 | 11,7600 | 67.245 | ,00 |
| 25/6/2014 | 11,9900 | 0,76% | 11,7800 | 11,9900 | 11,6000 | 56.260 | ,00 |
| 24/6/2014 | 11,9000 | -0,08% | 11,9500 | 12,1800 | 11,8000 | 78.914 | ,00 |
| 23/6/2014 | 11,9100 | -4,41% | 12,4600 | 12,4600 | 11,9100 | 76.123 | ,00 |
| 20/6/2014 | 12,4600 | 2,05% | 12,3800 | 12,4600 | 12,1600 | 284.324 | ,00 |
| 19/6/2014 | 12,2100 | 1,75% | 12,1000 | 12,3000 | 12,1000 | 194.487 | ,00 |
| 18/6/2014 | 12,0000 | -1,48% | 12,1500 | 12,2600 | 11,9300 | 115.232 | ,00 |
| 17/6/2014 | 12,1800 | 0,58% | 12,3200 | 12,3900 | 12,0000 | 114.749 | ,00 |
| 16/6/2014 | 12,1100 | -3,12% | 12,2600 | 12,5000 | 12,1100 | 87.020 | ,00 |
| 13/6/2014 | 12,5000 | -3,85% | 12,7000 | 12,7600 | 12,4500 | 142.861 | ,00 |
| 12/6/2014 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 12,7000 | 71.519 | ,00 |
| 11/6/2014 | 13,0000 | 0,39% | 13,1500 | 13,1500 | 12,4900 | 308.565 | ,00 |
| 10/6/2014 | 12,9500 | 1,97% | 13,0000 | 13,2000 | 12,8200 | 372.111 | ,00 |
| 06/6/2014 | 12,7000 | 0,00% | 12,7000 | 12,7200 | 12,5000 | 126.571 | ,00 |
| 05/6/2014 | 12,7000 | 6,72% | 12,1100 | 12,8200 | 12,1100 | 238.366 | ,00 |
| 04/6/2014 | 11,9000 | 6,06% | 11,2200 | 12,2200 | 11,2200 | 262.423 | ,00 |
| 03/6/2014 | 11,2200 | -1,75% | 11,4200 | 11,6700 | 11,2200 | 202.117 | ,00 |
| 02/6/2014 | 11,4200 | 4,39% | 11,2400 | 11,5400 | 11,0400 | 397.653 | ,00 |
| 30/5/2014 | 10,9400 | -1,35% | 11,1700 | 11,4200 | 10,8200 | 554.772 | ,00 |
| 29/5/2014 | 11,0900 | -2,72% | 11,1600 | 11,4700 | 10,9500 | 125.338 | ,00 |
| 28/5/2014 | 11,4000 | -1,21% | 11,4200 | 11,5600 | 11,2600 | 245.290 | ,00 |
| 27/5/2014 | 11,5400 | -1,03% | 11,7000 | 11,7000 | 11,3100 | 110.002 | ,00 |
| 26/5/2014 | 11,6600 | 2,46% | 11,5000 | 11,7300 | 11,2700 | 129.186 | ,00 |
| 23/5/2014 | 11,3800 | 0,35% | 11,6000 | 11,6300 | 11,1800 | 120.729 | ,00 |
| 22/5/2014 | 11,3400 | 1,25% | 11,4000 | 11,5000 | 11,1200 | 342.971 | ,00 |
| 21/5/2014 | 11,2000 | 3,70% | 10,9800 | 11,4000 | 10,8500 | 564.332 | ,00 |
| 20/5/2014 | 10,8000 | 3,85% | 10,6000 | 11,0000 | 10,6000 | 590.998 | ,00 |
| 19/5/2014 | 10,4000 | -1,89% | 11,2000 | 11,2000 | 10,1000 | 528.982 | ,00 |
| 16/5/2014 | 10,6000 | 3,92% | 10,2000 | 10,9000 | 10,2000 | 949.518 | ,00 |
| 15/5/2014 | 10,2000 | -8,44% | 11,1500 | 11,1800 | 10,2000 | 517.676 | ,00 |
| 14/5/2014 | 11,1400 | 3,63% | 10,7500 | 11,1400 | 10,6000 | 325.914 | ,00 |
| 13/5/2014 | 10,7500 | 0,47% | 10,7000 | 10,9900 | 10,3900 | 328.365 | ,00 |
| 12/5/2014 | 10,7000 | -3,08% | 11,0000 | 11,0400 | 10,3000 | 408.906 | ,00 |
| 09/5/2014 | 11,0400 | -3,83% | 11,3000 | 11,4500 | 11,0000 | 406.125 | ,00 |
| 08/5/2014 | 11,4800 | 1,68% | 11,2800 | 11,4800 | 11,2300 | 169.374 | ,00 |
| 07/5/2014 | 11,2900 | 0,00% | 11,2200 | 11,4800 | 11,2100 | 102.584 | ,00 |
| 06/5/2014 | 11,2900 | -3,50% | 11,5600 | 11,5800 | 11,2900 | 61.003 | ,00 |
| 05/5/2014 | 11,7000 | 1,21% | 11,5600 | 11,7000 | 11,1500 | 130.140 | ,00 |
| 02/5/2014 | 11,5600 | -0,77% | 11,7600 | 11,7600 | 11,4600 | 294.271 | ,00 |
| 30/4/2014 | 11,6500 | 3,83% | 11,3900 | 11,7600 | 11,1300 | 361.375 | ,00 |
| 29/4/2014 | 11,2200 | 0,63% | 11,1400 | 11,2200 | 11,0000 | 257.487 | ,00 |
| 28/4/2014 | 11,1500 | -2,96% | 11,4900 | 11,6400 | 10,9400 | 172.136 | ,00 |
| 25/4/2014 | 11,4900 | -0,09% | 11,5000 | 11,5000 | 11,3500 | 222.275 | ,00 |
| 24/4/2014 | 11,5000 | 0,17% | 11,5700 | 11,5700 | 11,1700 | 255.229 | ,00 |
| 23/4/2014 | 11,4800 | -6,13% | 12,3700 | 12,3700 | 11,4600 | 122.855 | ,00 |
| 22/4/2014 | 12,2300 | 1,07% | 12,0000 | 12,3000 | 12,0000 | 160.837 | ,00 |
| 17/4/2014 | 12,1000 | 6,05% | 11,5600 | 12,1000 | 11,5300 | 613.822 | ,00 |
| 16/4/2014 | 11,4100 | 3,26% | 11,0500 | 11,5600 | 10,8300 | 376.711 | ,00 |
| 15/4/2014 | 11,0500 | -4,66% | 11,5900 | 11,9000 | 10,9500 | 280.853 | ,00 |
| 14/4/2014 | 11,5900 | -2,61% | 11,4800 | 11,9000 | 11,4600 | 213.334 | ,00 |
| 11/4/2014 | 11,9000 | -2,46% | 12,1800 | 12,2900 | 11,7200 | 463.390 | ,00 |
| 10/4/2014 | 12,2000 | -0,41% | 12,2500 | 12,4000 | 11,9200 | 434.078 | ,00 |
| 09/4/2014 | 12,2500 | 1,07% | 12,2900 | 12,4000 | 12,0300 | 348.077 | ,00 |
| 08/4/2014 | 12,1200 | -3,19% | 12,7000 | 12,7000 | 11,9600 | 318.778 | ,00 |
| 07/4/2014 | 12,5200 | -2,03% | 12,7500 | 12,8500 | 12,4000 | 228.945 | ,00 |
| 04/4/2014 | 12,7800 | 2,08% | 12,7400 | 12,9200 | 12,4100 | 382.176 | ,00 |
| 03/4/2014 | 12,5200 | -2,95% | 12,8100 | 12,8500 | 12,5200 | 328.347 | ,00 |
| 02/4/2014 | 12,9000 | 0,78% | 12,8500 | 12,9000 | 12,6100 | 203.666 | ,00 |
| 01/4/2014 | 12,8000 | -1,54% | 13,0000 | 13,0100 | 12,7800 | 398.883 | ,00 |
| 31/3/2014 | 13,0000 | 0,78% | 13,0000 | 13,1000 | 12,5600 | 195.493 | ,00 |
| 28/3/2014 | 12,9000 | 2,38% | 12,6500 | 12,9000 | 12,4600 | 114.733 | ,00 |
| 27/3/2014 | 12,6000 | -3,08% | 12,9000 | 12,9000 | 12,5500 | 411.012 | ,00 |
| 26/3/2014 | 13,0000 | 0,00% | 13,2000 | 13,2000 | 12,8000 | 575.993 | ,00 |
| 24/3/2014 | 13,0000 | -1,89% | 13,0200 | 13,2000 | 12,9000 | 245.206 | ,00 |
| 21/3/2014 | 13,2500 | -0,97% | 13,4000 | 13,5000 | 13,1000 | 253.220 | ,00 |
| 20/3/2014 | 13,3800 | -1,25% | 13,5500 | 13,5600 | 13,3700 | 63.912 | ,00 |
| 19/3/2014 | 13,5500 | -3,56% | 14,0000 | 14,1800 | 13,5100 | 300.222 | ,00 |
| 18/3/2014 | 14,0500 | 1,44% | 13,8500 | 14,0500 | 13,7200 | 174.641 | ,00 |
| 17/3/2014 | 13,8500 | 4,14% | 13,5000 | 13,9600 | 13,3500 | 273.279 | ,00 |
| 14/3/2014 | 13,3000 | -0,15% | 13,1600 | 13,5000 | 13,1400 | 127.383 | ,00 |
| 13/3/2014 | 13,3200 | -4,10% | 13,8200 | 13,8400 | 13,3200 | 134.181 | ,00 |
| 12/3/2014 | 13,8900 | -3,54% | 14,1800 | 14,1800 | 13,6900 | 385.368 | ,00 |
| 11/3/2014 | 14,4000 | 3,23% | 13,9500 | 14,4000 | 13,8600 | 412.571 | ,00 |
| 10/3/2014 | 13,9500 | 3,33% | 13,5000 | 14,0700 | 13,5000 | 270.277 | ,00 |
| 07/3/2014 | 13,5000 | 3,45% | 13,0500 | 13,9700 | 12,8600 | 462.468 | ,00 |
| 06/3/2014 | 13,0500 | 1,24% | 12,8700 | 13,1500 | 12,8200 | 90.519 | ,00 |
| 05/3/2014 | 12,8900 | -1,98% | 13,4500 | 13,4500 | 12,7700 | 76.101 | ,00 |
| 04/3/2014 | 13,1500 | 0,15% | 13,0100 | 13,3900 | 12,9200 | 113.429 | ,00 |
| 28/2/2014 | 13,1300 | -1,94% | 13,3900 | 13,6800 | 13,1300 | 429.079 | ,00 |
| 27/2/2014 | 13,3900 | 0,00% | 13,3900 | 13,4700 | 13,0100 | 242.468 | ,00 |
| 26/2/2014 | 13,3900 | 5,93% | 12,8300 | 13,3900 | 12,7800 | 215.742 | ,00 |
| 25/2/2014 | 12,6400 | 3,27% | 12,1100 | 12,8200 | 12,0600 | 890.686 | ,00 |
| 24/2/2014 | 12,2400 | -1,13% | 12,4300 | 12,4300 | 12,1300 | 167.939 | ,00 |
| 21/2/2014 | 12,3800 | 1,56% | 12,1900 | 12,5100 | 12,1500 | 229.661 | ,00 |
| 20/2/2014 | 12,1900 | -2,71% | 12,5300 | 12,7600 | 12,1700 | 161.770 | ,00 |
| 19/2/2014 | 12,5300 | -3,24% | 12,9500 | 13,0900 | 12,4900 | 348.130 | ,00 |
| 18/2/2014 | 12,9500 | -3,93% | 13,4800 | 13,4800 | 12,9500 | 304.670 | ,00 |
| 17/2/2014 | 13,4800 | 1,74% | 13,2500 | 13,4800 | 13,1500 | 701.633 | ,00 |
| 14/2/2014 | 13,2500 | 3,03% | 13,1700 | 13,2500 | 12,9600 | 439.919 | ,00 |
| 13/2/2014 | 12,8600 | 1,10% | 12,9000 | 12,9200 | 12,5200 | 250.362 | ,00 |
| 12/2/2014 | 12,7200 | 2,42% | 12,4200 | 12,9100 | 12,3500 | 174.883 | ,00 |
| 11/2/2014 | 12,4200 | -3,80% | 12,9100 | 12,9800 | 12,3500 | 217.877 | ,00 |
| 10/2/2014 | 12,9100 | 1,89% | 12,4700 | 13,0100 | 12,4700 | 140.363 | ,00 |
| 07/2/2014 | 12,6700 | 0,00% | 12,6700 | 12,8200 | 12,5300 | 161.688 | ,00 |
| 06/2/2014 | 12,6700 | 3,51% | 12,2400 | 12,7200 | 12,1600 | 299.011 | ,00 |
| 05/2/2014 | 12,2400 | 0,99% | 12,2100 | 12,5300 | 11,9700 | 163.034 | ,00 |
| 04/2/2014 | 12,1200 | 0,25% | 12,0500 | 12,2600 | 11,8100 | 178.579 | ,00 |
| 03/2/2014 | 12,0900 | 0,33% | 12,0500 | 12,2000 | 11,9500 | 426.192 | ,00 |
| 31/1/2014 | 12,0500 | 4,87% | 11,4900 | 12,0500 | 11,4600 | 129.347 | ,00 |
| 30/1/2014 | 11,4900 | 0,44% | 11,4700 | 11,9500 | 11,2400 | 164.033 | ,00 |
| 29/1/2014 | 11,4400 | -0,26% | 11,4700 | 11,8600 | 11,2600 | 107.290 | ,00 |
| 28/1/2014 | 11,4700 | -2,88% | 12,0400 | 12,0400 | 11,4300 | 349.099 | ,00 |
| 27/1/2014 | 11,8100 | -1,99% | 11,9500 | 12,0400 | 11,7700 | 191.353 | ,00 |
| 24/1/2014 | 12,0500 | -3,06% | 12,5300 | 12,5300 | 11,9400 | 357.097 | ,00 |
| 23/1/2014 | 12,4300 | 0,40% | 12,3800 | 12,4300 | 11,9700 | 173.234 | ,00 |
| 22/1/2014 | 12,3800 | 4,38% | 12,0400 | 12,3800 | 11,7300 | 79.397 | ,00 |
| 21/1/2014 | 11,8600 | -0,75% | 11,9600 | 12,1500 | 11,7400 | 195.142 | ,00 |
| 20/1/2014 | 11,9500 | -4,02% | 12,3500 | 12,4300 | 11,9500 | 167.165 | ,00 |
| 17/1/2014 | 12,4500 | -1,35% | 12,6200 | 12,6200 | 12,3100 | 171.262 | ,00 |
| 16/1/2014 | 12,6200 | 0,08% | 12,6100 | 12,9100 | 12,4300 | 112.098 | ,00 |
| 15/1/2014 | 12,6100 | 5,52% | 11,9500 | 12,6100 | 11,9500 | 118.235 | ,00 |
| 14/1/2014 | 11,9500 | -1,48% | 12,2900 | 12,2900 | 11,8600 | 139.314 | ,00 |
| 13/1/2014 | 12,1300 | -3,19% | 12,5300 | 12,5300 | 12,0800 | 76.473 | ,00 |
| 10/1/2014 | 12,5300 | 0,00% | 12,5300 | 12,7200 | 12,3500 | 225.853 | ,00 |
| 09/1/2014 | 12,5300 | -0,32% | 12,5300 | 12,5700 | 12,3400 | 720.126 | ,00 |
| 08/1/2014 | 12,5700 | 3,54% | 12,2400 | 13,1600 | 12,1500 | 958.952 | ,00 |
| 07/1/2014 | 12,1400 | 5,75% | 11,2600 | 12,2200 | 11,2600 | 551.081 | ,00 |
| 03/1/2014 | 11,4800 | 0,00% | 11,4800 | 11,6700 | 11,4800 | 70.375 | ,00 |
| 02/1/2014 | 11,4800 | 3,52% | 11,3200 | 11,4800 | 11,3200 | 77.841 | ,00 |
| 31/12/2013 | 11,0900 | -2,46% | 11,2900 | 11,3800 | 11,0900 | 77.894 | ,00 |
| 30/12/2013 | 11,3700 | -0,09% | 11,4800 | 11,7200 | 11,0600 | 358.792 | ,00 |
| 27/12/2013 | 11,3800 | 6,26% | 10,7100 | 11,3800 | 10,6000 | 403.350 | ,00 |
| 23/12/2013 | 10,7100 | 0,85% | 10,4300 | 10,7100 | 10,3400 | 563.770 | ,00 |
| 20/12/2013 | 10,6200 | 0,95% | 10,3100 | 10,6200 | 10,0000 | 375.012 | ,00 |
| 19/12/2013 | 10,5200 | 0,00% | 10,7400 | 10,7400 | 10,3400 | 528.748 | ,00 |
| 18/12/2013 | 10,5200 | 1,06% | 10,4100 | 10,5500 | 10,4100 | 214.348 | ,00 |
| 17/12/2013 | 10,4100 | -4,06% | 10,7100 | 10,8800 | 10,3300 | 421.588 | ,00 |
| 16/12/2013 | 10,8500 | -2,08% | 10,9000 | 11,0500 | 10,8100 | 397.156 | ,00 |
| 13/12/2013 | 11,0800 | -0,45% | 11,1200 | 11,1900 | 10,6900 | 493.156 | ,00 |
| 12/12/2013 | 11,1300 | 0,09% | 11,0900 | 11,1400 | 10,8400 | 1.250.183 | ,00 |
| 11/12/2013 | 11,1200 | -0,63% | 11,3600 | 11,3600 | 10,9300 | 112.484 | ,00 |
| 10/12/2013 | 11,1900 | 1,73% | 11,2500 | 11,2900 | 10,9700 | 203.318 | ,00 |
| 09/12/2013 | 11,0000 | 2,71% | 10,9800 | 11,0000 | 10,6300 | 311.305 | ,00 |
| 06/12/2013 | 10,7100 | -1,74% | 11,0000 | 11,0800 | 10,7100 | 375.516 | ,00 |
| 05/12/2013 | 10,9000 | -0,91% | 11,0000 | 11,3100 | 10,7700 | 115.739 | ,00 |
| 04/12/2013 | 11,0000 | -2,57% | 11,1100 | 11,4800 | 10,9900 | 518.519 | ,00 |
| 03/12/2013 | 11,2900 | 1,44% | 11,1500 | 11,4800 | 11,1400 | 454.216 | ,00 |
| 02/12/2013 | 11,1300 | 1,55% | 10,9600 | 11,1400 | 10,9100 | 982.931 | ,00 |
| 29/11/2013 | 10,9600 | -0,18% | 10,9900 | 10,9900 | 10,7100 | 177.952 | ,00 |
| 28/11/2013 | 10,9800 | -0,18% | 11,0900 | 11,0900 | 10,7100 | 321.762 | ,00 |
| 27/11/2013 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 10,5200 | 1.076.625 | ,00 |
| 26/11/2013 | 11,0000 | -4,18% | 11,4800 | 11,5700 | 11,0000 | 6.766.403 | ,00 |
| 25/11/2013 | 11,4800 | 8,10% | 10,7100 | 11,4800 | 10,7100 | 1.397.017 | ,00 |
| 22/11/2013 | 10,6200 | 3,31% | 10,4100 | 10,7600 | 10,3200 | 753.591 | ,00 |
| 21/11/2013 | 10,2800 | 0,88% | 10,2700 | 10,3700 | 10,1900 | 730.497 | ,00 |
| 20/11/2013 | 10,1900 | 1,49% | 10,0400 | 10,2800 | 10,0400 | 837.934 | ,00 |
| 19/11/2013 | 10,0400 | 0,90% | 9,9500 | 10,2300 | 9,8600 | 580.627 | ,00 |
| 18/11/2013 | 9,9500 | 4,08% | 9,5600 | 10,0600 | 9,5600 | 381.171 | ,00 |
| 15/11/2013 | 9,5600 | 0,00% | 9,4800 | 9,5600 | 9,4300 | 846.228 | ,00 |
| 14/11/2013 | 9,5600 | 0,31% | 9,5600 | 9,6600 | 9,4900 | 302.173 | ,00 |
| 13/11/2013 | 9,5300 | 2,47% | 9,5600 | 9,5600 | 9,3000 | 236.321 | ,00 |
| 12/11/2013 | 9,3000 | -3,23% | 9,5600 | 9,6400 | 9,3000 | 384.325 | ,00 |
| 11/11/2013 | 9,6100 | -1,44% | 9,6000 | 9,7500 | 9,5600 | 192.781 | ,00 |
| 08/11/2013 | 9,7500 | 2,31% | 9,9500 | 10,0800 | 9,6700 | 863.565 | ,00 |
| 07/11/2013 | 9,5300 | -0,31% | 9,6500 | 9,6600 | 9,4900 | 279.823 | ,00 |
| 06/11/2013 | 9,5600 | 0,42% | 9,4700 | 9,6100 | 9,2900 | 385.314 | ,00 |
| 05/11/2013 | 9,5200 | -0,94% | 9,6100 | 9,6100 | 9,4200 | 550.371 | ,00 |
| 04/11/2013 | 9,6100 | 0,42% | 9,3700 | 9,6400 | 9,3200 | 114.186 | ,00 |
| 01/11/2013 | 9,5700 | 1,06% | 9,4700 | 9,6300 | 9,4700 | 289.324 | ,00 |
| 31/10/2013 | 9,4700 | 1,61% | 9,3200 | 9,5000 | 9,3100 | 347.465 | ,00 |
| 30/10/2013 | 9,3200 | -0,53% | 9,4700 | 9,5200 | 9,2700 | 419.356 | ,00 |
| 29/10/2013 | 9,3700 | -0,53% | 9,4700 | 9,6100 | 9,1000 | 697.384 | ,00 |
| 25/10/2013 | 9,4200 | 1,07% | 9,4700 | 9,5500 | 9,2900 | 748.148 | ,00 |
| 24/10/2013 | 9,3200 | 0,00% | 9,2100 | 9,5000 | 9,2100 | 229.370 | ,00 |
| 23/10/2013 | 9,3200 | -3,52% | 9,6600 | 9,6600 | 9,1000 | 249.379 | ,00 |
| 22/10/2013 | 9,6600 | -0,92% | 9,6000 | 9,7100 | 9,3900 | 151.289 | ,00 |
| 21/10/2013 | 9,7500 | 0,00% | 9,6000 | 9,7500 | 9,4800 | 126.640 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3900 | 5,30 % | 0,0700 | 4.715 |
| EIS | 2,0600 | 4,57 % | 0,0900 | 145.187 |
| ΞΥΛΠ | 0,4780 | 4,37 % | 0,0200 | 15 |
| ΑΑΑΚ | 6,4500 | 4,03 % | 0,2500 | 1 |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 0,0165 | 2.449.101 |
| ΛΑΒΙ | 0,9080 | 3,42 % | 0,0300 | 766.657 |
| ACAG | 5,8700 | 3,35 % | 0,1900 | 103.355 |
| ΠΕΡΦ | 8,1800 | 3,28 % | 0,2600 | 241.680 |
| ΧΑΙΔΕ | 0,7600 | 2,70 % | 0,0200 | 663 |
| ΠΑΙΡ | 0,9280 | 2,65 % | 0,0240 | 331 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | -0,1600 | 234.561.750 |
| ΑΛΦΑ | 3,4150 | -0,73 % | -0,0250 | 38.214.483 |
| ΠΕΙΡ | 7,0220 | -0,59 % | -0,0420 | 23.157.422 |
| ΕΤΕ | 13,1300 | -1,20 % | -0,1600 | 18.531.928 |
| ΜΠΕΛΑ | 27,2400 | -0,80 % | -0,2200 | 16.657.006 |
| ΔΕΗ | 18,0100 | 0,61 % | 0,1100 | 16.613.265 |
| MTLN | 41,2800 | -1,67 % | -0,7000 | 12.076.448 |
| ΟΤΕ | 16,9500 | -0,64 % | -0,1100 | 11.502.954 |
| ΟΠΑΠ | 18,3900 | -1,08 % | -0,2000 | 7.547.544 |
| ΜΟΗ | 30,1800 | -1,05 % | -0,3200 | 6.785.187 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | 67.225.565 | 234,56εκ. |
| ΑΛΦΑ | 3,4150 | -0,73 % | 11.201.520 | 38,21εκ. |
| ΙΝΛΟΤ | 1,0200 | -0,78 % | 4.768.192 | 4,82εκ. |
| ΦΒΜΕΖΖ | 0,0701 | 1,59 % | 3.416.607 | 238,5χιλ. |
| ΠΕΙΡ | 7,0220 | -0,59 % | 3.286.707 | 23,16εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 1,12εκ. |
| ΕΤΕ | 13,1300 | -1,20 % | 1.406.781 | 18,53εκ. |
| ΔΕΗ | 18,0100 | 0,61 % | 920.481 | 16,61εκ. |
| ΛΑΒΙ | 0,9080 | 3,42 % | 766.657 | 686,1χιλ. |
| CREDIA | 1,6400 | 1,36 % | 690.017 | 1,11εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | 67.225.565 | 1,85 % |
| ΠΕΡΦ | 8,1800 | 3,28 % | 241.680 | 1,71 % |
| EIS | 2,0600 | 4,57 % | 145.187 | 0,95 % |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 0,79 % |
| ΑΛΦΑ | 3,4150 | -0,73 % | 11.201.520 | 0,48 % |
| ΜΠΕΛΑ | 27,2400 | -0,80 % | 609.516 | 0,45 % |
| ΛΑΒΙ | 0,9080 | 3,42 % | 766.657 | 0,45 % |
| ΓΚΜΕΖΖ | 0,4430 | 0,45 % | 387.735 | 0,45 % |
| ΕΚΤΕΡ | 3,5800 | -3,24 % | 118.207 | 0,43 % |
| ΙΝΤΕΚ | 6,1800 | 0,00 % | 230.166 | 0,41 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3700 | -3,14 % | 3.971 | 13,87 % |
| ΒΙΝΤΑ | 6,5000 | -0,76 % | 528 | 9,92 % |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 9,65 % |
| ΑΤΕΚ | 1,3900 | 5,30 % | 4.715 | 9,09 % |
| ΓΚΜΕΖΖ | 0,4430 | 0,45 % | 387.735 | 7,03 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 3.250 | 7,00 % |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | 4.699 | 6,99 % |
| ΧΑΙΔΕ | 0,7600 | 2,70 % | 663 | 6,08 % |
| ΣΑΝΜΕΖΖ | 0,1950 | 0,10 % | 234.546 | 6,06 % |
| ΜΙΝ | 0,7400 | 0,27 % | 1.959 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|