| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,2000 | -5,00 % | -1,8000 | 178 |
| ΑΤΡΑΣΤ | 12,5500 | -4,56 % | -0,6000 | 6.701 |
| ΕΛΒΕ | 5,3500 | -3,60 % | -0,2000 | 475 |
| ΦΡΙΓΟ | 0,4200 | -3,23 % | -0,0140 | 67.872 |
| ΔΟΜΙΚ | 2,3000 | -2,95 % | -0,0700 | 16.449 |
| ΣΑΝΜΕΖΖ | 0,1944 | -2,70 % | -0,0054 | 33.256 |
| ΜΟΝΤΑ | 5,3600 | -2,55 % | -0,1400 | 542 |
| ΟΛΠ | 38,0000 | -2,44 % | -0,9500 | 19.956 |
| YKNOT | 2,0100 | -2,43 % | -0,0500 | 84.334 |
| ΝΤΟΤΣΟΦΤ | 26,6000 | -2,21 % | -0,6000 | 410 |
Συνεχης ενημερωση
Ο.Λ.Π. Α.Ε. (ΟΛΠ)
38,0000 €
-0,9500 (-2,44%)
- Άνοιγμα 38,9500
- Υψηλό 38,9500
- Χαμηλό 37,7000
- Όγκος 19.956
- Τζίρος 761.829 €
- Πράξεις 435
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/2/2015 | 11,7400 | 1,38% | 11,5800 | 11,9000 | 11,4200 | 3.997 | ,00 |
| 05/2/2015 | 11,5800 | -1,70% | 10,8600 | 11,7500 | 10,8600 | 7.141 | ,00 |
| 04/2/2015 | 11,7800 | 2,43% | 11,5000 | 11,9100 | 10,9100 | 21.430 | ,00 |
| 03/2/2015 | 11,5000 | 7,68% | 10,8800 | 11,6000 | 10,8800 | 23.794 | ,00 |
| 02/2/2015 | 10,6800 | 7,99% | 10,4500 | 10,6800 | 10,2000 | 8.897 | ,00 |
| 30/1/2015 | 9,8900 | -3,98% | 10,3000 | 10,3100 | 9,8000 | 7.984 | ,00 |
| 29/1/2015 | 10,3000 | 3,00% | 10,4800 | 10,4800 | 9,8300 | 11.508 | ,00 |
| 28/1/2015 | 10,0000 | -7,32% | 10,0800 | 10,3000 | 9,6700 | 19.001 | ,00 |
| 27/1/2015 | 10,7900 | 3,75% | 10,1800 | 10,7900 | 10,0200 | 9.683 | ,00 |
| 26/1/2015 | 10,4000 | -3,08% | 10,7000 | 10,8000 | 10,0000 | 18.842 | ,00 |
| 23/1/2015 | 10,7300 | 7,73% | 9,9600 | 10,7300 | 9,9600 | 16.594 | ,00 |
| 22/1/2015 | 9,9600 | 0,40% | 9,9200 | 10,1900 | 9,7700 | 4.453 | ,00 |
| 21/1/2015 | 9,9200 | -2,94% | 10,2400 | 10,2400 | 9,8400 | 3.407 | ,00 |
| 20/1/2015 | 10,2200 | 1,19% | 10,1000 | 10,3000 | 10,1000 | 2.664 | ,00 |
| 19/1/2015 | 10,1000 | 2,43% | 9,8000 | 10,1000 | 9,8000 | 3.687 | ,00 |
| 16/1/2015 | 9,8600 | -0,10% | 9,9000 | 10,0300 | 9,8200 | 11.719 | ,00 |
| 15/1/2015 | 9,8700 | -3,24% | 10,2200 | 10,2200 | 9,8700 | 5.759 | ,00 |
| 14/1/2015 | 10,2000 | -6,34% | 10,8900 | 10,8900 | 10,2000 | 6.324 | ,00 |
| 13/1/2015 | 10,8900 | 1,97% | 10,2600 | 10,9000 | 10,2000 | 5.257 | ,00 |
| 12/1/2015 | 10,6800 | 3,19% | 10,3000 | 10,7000 | 10,1600 | 4.293 | ,00 |
| 09/1/2015 | 10,3500 | 3,50% | 10,0000 | 10,5000 | 10,0000 | 5.461 | ,00 |
| 08/1/2015 | 10,0000 | -3,66% | 10,5000 | 10,8000 | 9,9000 | 7.339 | ,00 |
| 07/1/2015 | 10,3800 | 3,90% | 9,9900 | 10,3800 | 9,7100 | 6.672 | ,00 |
| 05/1/2015 | 9,9900 | -6,64% | 10,7100 | 10,8000 | 9,9900 | 7.638 | ,00 |
| 02/1/2015 | 10,7000 | 1,90% | 10,5700 | 10,8500 | 10,5500 | 1.590 | ,00 |
| 31/12/2014 | 10,5000 | -1,87% | 10,9000 | 10,9000 | 10,4500 | 3.935 | ,00 |
| 30/12/2014 | 10,7000 | -2,73% | 10,6100 | 10,9000 | 10,4300 | 4.330 | ,00 |
| 29/12/2014 | 11,0000 | -7,56% | 10,5200 | 11,1000 | 10,3000 | 21.658 | ,00 |
| 23/12/2014 | 11,9000 | -0,08% | 11,9000 | 11,9100 | 11,5000 | 8.121 | ,00 |
| 22/12/2014 | 11,9100 | -0,75% | 11,9000 | 12,3900 | 11,6100 | 10.178 | ,00 |
| 19/12/2014 | 12,0000 | -1,15% | 12,2800 | 12,6000 | 11,7000 | 13.520 | ,00 |
| 18/12/2014 | 12,1400 | -1,30% | 12,2000 | 12,3000 | 11,5500 | 12.534 | ,00 |
| 17/12/2014 | 12,3000 | 4,24% | 11,7100 | 12,6000 | 11,7100 | 8.825 | ,00 |
| 16/12/2014 | 11,8000 | 2,88% | 11,4700 | 12,1000 | 11,4700 | 5.465 | ,00 |
| 15/12/2014 | 11,4700 | 1,24% | 11,5800 | 11,6800 | 11,3600 | 8.008 | ,00 |
| 12/12/2014 | 11,3300 | -1,90% | 10,8000 | 11,6000 | 10,5000 | 16.080 | ,00 |
| 11/12/2014 | 11,5500 | -14,44% | 13,0000 | 13,3900 | 10,8000 | 16.287 | ,00 |
| 10/12/2014 | 13,5000 | -3,57% | 13,6000 | 13,6000 | 12,7200 | 14.374 | ,00 |
| 09/12/2014 | 14,0000 | -8,50% | 15,0000 | 15,0000 | 13,6000 | 24.791 | ,00 |
| 08/12/2014 | 15,3000 | -1,03% | 15,3000 | 15,7000 | 14,8800 | 6.380 | ,00 |
| 05/12/2014 | 15,4600 | 6,62% | 14,5000 | 15,4600 | 14,5000 | 13.565 | ,00 |
| 04/12/2014 | 14,5000 | 0,14% | 14,7600 | 14,7600 | 14,1300 | 8.565 | ,00 |
| 03/12/2014 | 14,4800 | -0,14% | 14,1000 | 14,5200 | 14,1000 | 8.473 | ,00 |
| 02/12/2014 | 14,5000 | 3,57% | 14,2000 | 14,5000 | 13,9300 | 3.096 | ,00 |
| 01/12/2014 | 14,0000 | 2,04% | 13,7200 | 14,0500 | 13,7200 | 9.016 | ,00 |
| 28/11/2014 | 13,7200 | 2,85% | 13,4800 | 14,0000 | 13,4000 | 5.979 | ,00 |
| 27/11/2014 | 13,3400 | -4,03% | 13,7000 | 13,9000 | 13,2000 | 6.387 | ,00 |
| 26/11/2014 | 13,9000 | 0,00% | 13,6800 | 14,0400 | 13,6000 | 3.872 | ,00 |
| 25/11/2014 | 13,9000 | 0,07% | 13,8900 | 14,1800 | 13,6500 | 17.544 | ,00 |
| 24/11/2014 | 13,8900 | -2,18% | 14,1200 | 14,2900 | 13,8700 | 4.029 | ,00 |
| 21/11/2014 | 14,2000 | 1,43% | 14,0000 | 14,2500 | 13,8200 | 8.911 | ,00 |
| 20/11/2014 | 14,0000 | 0,00% | 14,0000 | 14,2700 | 13,9100 | 5.805 | ,00 |
| 19/11/2014 | 14,0000 | 0,14% | 13,9800 | 14,0900 | 13,8500 | 9.020 | ,00 |
| 18/11/2014 | 13,9800 | 1,30% | 13,5600 | 14,0800 | 13,5600 | 7.755 | ,00 |
| 17/11/2014 | 13,8000 | -2,06% | 14,0900 | 14,0900 | 13,7600 | 212 | ,00 |
| 14/11/2014 | 14,0900 | 4,84% | 13,3500 | 14,1000 | 13,2500 | 5.046 | ,00 |
| 13/11/2014 | 13,4400 | 1,90% | 13,1900 | 13,4700 | 13,1500 | 5.446 | ,00 |
| 12/11/2014 | 13,1900 | -0,53% | 13,2600 | 13,3000 | 13,1100 | 14.001 | ,00 |
| 11/11/2014 | 13,2600 | 2,00% | 13,2900 | 13,7900 | 13,1300 | 22.137 | ,00 |
| 10/11/2014 | 13,0000 | -2,84% | 13,0000 | 13,0000 | 12,6000 | 27.462 | ,00 |
| 07/11/2014 | 13,3800 | -5,77% | 14,2500 | 14,5500 | 13,0000 | 10.891 | ,00 |
| 06/11/2014 | 14,2000 | 4,03% | 13,8500 | 14,4300 | 13,8000 | 10.841 | ,00 |
| 05/11/2014 | 13,6500 | 3,41% | 13,1700 | 13,7100 | 12,8300 | 5.899 | ,00 |
| 04/11/2014 | 13,2000 | 6,71% | 12,4000 | 13,2000 | 12,4000 | 5.495 | ,00 |
| 03/11/2014 | 12,3700 | 0,57% | 12,2500 | 12,7800 | 12,2400 | 5.836 | ,00 |
| 31/10/2014 | 12,3000 | -4,06% | 13,0000 | 13,2800 | 12,3000 | 18.281 | ,00 |
| 30/10/2014 | 12,8200 | -5,53% | 13,5700 | 13,8600 | 12,8200 | 9.794 | ,00 |
| 29/10/2014 | 13,5700 | -1,09% | 14,3800 | 14,3900 | 13,3000 | 23.088 | ,00 |
| 27/10/2014 | 13,7200 | -8,41% | 14,9800 | 15,1000 | 13,7200 | 10.458 | ,00 |
| 24/10/2014 | 14,9800 | -0,66% | 15,3400 | 15,6900 | 14,9800 | 4.383 | ,00 |
| 23/10/2014 | 15,0800 | -1,11% | 15,0500 | 15,2900 | 14,9000 | 5.614 | ,00 |
| 22/10/2014 | 15,2500 | -0,85% | 15,3800 | 15,4000 | 14,8100 | 7.212 | ,00 |
| 21/10/2014 | 15,3800 | 1,18% | 15,0000 | 15,3900 | 14,9400 | 6.814 | ,00 |
| 20/10/2014 | 15,2000 | 0,00% | 15,6500 | 15,6500 | 14,6000 | 5.864 | ,00 |
| 17/10/2014 | 15,2000 | 6,07% | 14,3300 | 15,4000 | 14,3300 | 6.805 | ,00 |
| 16/10/2014 | 14,3300 | -1,85% | 14,8400 | 14,8400 | 14,0000 | 22.961 | ,00 |
| 15/10/2014 | 14,6000 | -2,67% | 14,7700 | 15,0600 | 14,0000 | 17.065 | ,00 |
| 14/10/2014 | 15,0000 | -0,66% | 15,1000 | 15,1000 | 14,6000 | 26.270 | ,00 |
| 13/10/2014 | 15,1000 | -0,66% | 15,4700 | 15,4700 | 15,1000 | 2.082 | ,00 |
| 10/10/2014 | 15,2000 | -1,68% | 15,0300 | 15,5600 | 15,0200 | 6.183 | ,00 |
| 09/10/2014 | 15,4600 | 3,07% | 14,9900 | 15,5000 | 14,9900 | 5.741 | ,00 |
| 08/10/2014 | 15,0000 | -0,07% | 14,9000 | 15,2000 | 14,8000 | 15.464 | ,00 |
| 07/10/2014 | 15,0100 | -1,90% | 15,3000 | 15,6800 | 14,9000 | 7.122 | ,00 |
| 06/10/2014 | 15,3000 | -0,52% | 15,3800 | 15,5000 | 15,1100 | 2.147 | ,00 |
| 03/10/2014 | 15,3800 | 1,85% | 15,0900 | 15,5800 | 15,0900 | 9.545 | ,00 |
| 02/10/2014 | 15,1000 | 0,60% | 15,0000 | 15,4800 | 14,8000 | 3.764 | ,00 |
| 01/10/2014 | 15,0100 | 1,28% | 14,8200 | 15,4000 | 14,8200 | 6.125 | ,00 |
| 30/9/2014 | 14,8200 | -0,13% | 14,8400 | 15,2600 | 14,7000 | 5.127 | ,00 |
| 29/9/2014 | 14,8400 | -4,50% | 16,6200 | 16,6200 | 14,7600 | 30.679 | ,00 |
| 26/9/2014 | 15,5400 | 0,91% | 15,2200 | 15,7000 | 14,9500 | 12.618 | ,00 |
| 25/9/2014 | 15,4000 | -2,10% | 15,9700 | 15,9700 | 15,4000 | 4.396 | ,00 |
| 24/9/2014 | 15,7300 | 0,13% | 15,9800 | 15,9800 | 15,4600 | 6.726 | ,00 |
| 23/9/2014 | 15,7100 | -0,57% | 16,0000 | 16,1000 | 15,7100 | 7.410 | ,00 |
| 22/9/2014 | 15,8000 | 0,32% | 15,7000 | 15,8000 | 15,6000 | 6.919 | ,00 |
| 19/9/2014 | 15,7500 | -1,56% | 16,0000 | 16,0200 | 15,5100 | 18.378 | ,00 |
| 18/9/2014 | 16,0000 | 0,00% | 16,1800 | 16,1800 | 15,5000 | 10.225 | ,00 |
| 17/9/2014 | 16,0000 | 0,00% | 16,0000 | 16,3900 | 15,8500 | 13.441 | ,00 |
| 16/9/2014 | 16,0000 | -3,44% | 16,4000 | 16,5100 | 16,0000 | 4.493 | ,00 |
| 15/9/2014 | 16,5700 | 0,06% | 16,5600 | 16,8500 | 16,5000 | 2.519 | ,00 |
| 12/9/2014 | 16,5600 | -0,90% | 16,6000 | 16,9000 | 16,5500 | 4.604 | ,00 |
| 11/9/2014 | 16,7100 | -1,42% | 16,9500 | 17,0500 | 16,7100 | 1.844 | ,00 |
| 10/9/2014 | 16,9500 | 1,01% | 16,7200 | 17,0400 | 16,7000 | 1.794 | ,00 |
| 09/9/2014 | 16,7800 | -1,58% | 16,7400 | 17,2500 | 16,7000 | 4.075 | ,00 |
| 08/9/2014 | 17,0500 | -0,23% | 17,0900 | 17,0900 | 16,8000 | 1.605 | ,00 |
| 05/9/2014 | 17,0900 | -0,06% | 17,1000 | 17,1800 | 16,9200 | 2.320 | ,00 |
| 04/9/2014 | 17,1000 | 2,40% | 16,6000 | 17,1000 | 16,5300 | 11.554 | ,00 |
| 03/9/2014 | 16,7000 | 0,06% | 16,6500 | 16,8500 | 16,6100 | 2.445 | ,00 |
| 02/9/2014 | 16,6900 | -1,24% | 16,9900 | 16,9900 | 16,6500 | 3.661 | ,00 |
| 01/9/2014 | 16,9000 | 0,30% | 16,8500 | 16,9900 | 16,6500 | 515 | ,00 |
| 29/8/2014 | 16,8500 | 1,02% | 16,6800 | 16,8900 | 16,6600 | 1.964 | ,00 |
| 28/8/2014 | 16,6800 | -1,01% | 16,7500 | 16,9800 | 16,6500 | 8.284 | ,00 |
| 27/8/2014 | 16,8500 | 0,06% | 16,8400 | 17,0500 | 16,8400 | 3.493 | ,00 |
| 26/8/2014 | 16,8400 | -1,58% | 17,1100 | 17,2800 | 16,8000 | 8.167 | ,00 |
| 25/8/2014 | 17,1100 | 0,06% | 17,1000 | 17,1800 | 16,6400 | 2.149 | ,00 |
| 22/8/2014 | 17,1000 | 1,48% | 16,8500 | 17,1200 | 16,7500 | 3.345 | ,00 |
| 21/8/2014 | 16,8500 | 3,25% | 16,3200 | 16,8500 | 16,3200 | 3.817 | ,00 |
| 20/8/2014 | 16,3200 | -2,39% | 16,4500 | 16,6200 | 16,3200 | 4.144 | ,00 |
| 19/8/2014 | 16,7200 | 2,58% | 16,4000 | 16,7400 | 16,2500 | 8.375 | ,00 |
| 18/8/2014 | 16,3000 | -4,40% | 17,1700 | 17,1700 | 16,3000 | 6.594 | ,00 |
| 14/8/2014 | 17,0500 | -4,21% | 17,6000 | 17,6000 | 16,8900 | 10.768 | ,00 |
| 13/8/2014 | 17,8000 | 4,71% | 16,9900 | 17,8000 | 16,9500 | 10.236 | ,00 |
| 12/8/2014 | 17,0000 | 0,06% | 16,9600 | 17,2000 | 16,9000 | 4.558 | ,00 |
| 11/8/2014 | 16,9900 | 1,13% | 17,3700 | 17,3700 | 16,6000 | 14.114 | ,00 |
| 08/8/2014 | 16,8000 | -1,52% | 17,0600 | 17,0600 | 16,6000 | 5.728 | ,00 |
| 07/8/2014 | 17,0600 | 0,29% | 17,0600 | 17,0600 | 16,5700 | 2.800 | ,00 |
| 06/8/2014 | 17,0100 | 0,77% | 16,8000 | 17,1600 | 16,2900 | 7.818 | ,00 |
| 05/8/2014 | 16,8800 | -1,86% | 17,6000 | 17,7400 | 16,8700 | 3.325 | ,00 |
| 04/8/2014 | 17,2000 | -1,66% | 17,1500 | 17,7000 | 17,1500 | 2.129 | ,00 |
| 01/8/2014 | 17,4900 | 2,88% | 16,9000 | 17,5900 | 16,7200 | 8.689 | ,00 |
| 31/7/2014 | 17,0000 | -4,71% | 17,5000 | 18,2000 | 17,0000 | 3.782 | ,00 |
| 30/7/2014 | 17,8400 | -0,28% | 18,0000 | 18,2300 | 17,7100 | 1.270 | ,00 |
| 29/7/2014 | 17,8900 | -0,72% | 17,6000 | 18,1900 | 17,6000 | 18.605 | ,00 |
| 28/7/2014 | 18,0200 | 1,81% | 17,7000 | 18,3800 | 17,7000 | 7.679 | ,00 |
| 25/7/2014 | 17,7000 | 0,57% | 17,5600 | 17,9700 | 17,3300 | 11.009 | ,00 |
| 24/7/2014 | 17,6000 | 3,10% | 17,0700 | 17,7900 | 16,8000 | 8.554 | ,00 |
| 23/7/2014 | 17,0700 | 1,13% | 17,0800 | 17,0800 | 16,7100 | 7.176 | ,00 |
| 22/7/2014 | 16,8800 | 1,50% | 16,5700 | 17,0000 | 16,5200 | 2.542 | ,00 |
| 21/7/2014 | 16,6300 | -1,19% | 16,4400 | 16,8300 | 16,4400 | 2.630 | ,00 |
| 18/7/2014 | 16,8300 | -1,35% | 16,8300 | 17,2500 | 16,8000 | 6.228 | ,00 |
| 17/7/2014 | 17,0600 | -1,90% | 17,1000 | 17,5000 | 17,0100 | 3.567 | ,00 |
| 16/7/2014 | 17,3900 | -0,51% | 17,2500 | 17,4800 | 17,0000 | 9.484 | ,00 |
| 15/7/2014 | 17,4800 | 0,00% | 17,5000 | 17,6000 | 17,2000 | 10.091 | ,00 |
| 14/7/2014 | 17,4800 | 1,33% | 17,2500 | 17,9000 | 17,2500 | 1.433 | ,00 |
| 11/7/2014 | 17,2500 | -1,43% | 17,6700 | 17,6700 | 17,1100 | 1.713 | ,00 |
| 10/7/2014 | 17,5000 | 0,81% | 17,4000 | 18,0000 | 17,2500 | 32.170 | ,00 |
| 09/7/2014 | 17,3600 | -0,91% | 17,5200 | 17,9000 | 17,1000 | 16.419 | ,00 |
| 08/7/2014 | 17,5200 | -4,11% | 18,1500 | 18,4300 | 17,5200 | 8.385 | ,00 |
| 07/7/2014 | 18,2700 | -1,35% | 18,5200 | 18,5800 | 18,2700 | 4.021 | ,00 |
| 04/7/2014 | 18,5200 | -0,64% | 18,5000 | 18,9800 | 18,5000 | 3.151 | ,00 |
| 03/7/2014 | 18,6400 | -1,64% | 18,5100 | 19,0000 | 18,5000 | 6.598 | ,00 |
| 02/7/2014 | 18,9500 | 1,34% | 18,7000 | 18,9800 | 18,2300 | 6.531 | ,00 |
| 01/7/2014 | 18,7000 | 1,63% | 18,0700 | 18,7000 | 18,0700 | 19.827 | ,00 |
| 30/6/2014 | 18,4000 | 1,94% | 18,4800 | 18,4800 | 18,0100 | 2.714 | ,00 |
| 27/6/2014 | 18,0500 | 0,06% | 17,9100 | 18,2500 | 17,5000 | 6.965 | ,00 |
| 26/6/2014 | 18,0400 | 0,22% | 18,0000 | 18,4000 | 18,0000 | 4.120 | ,00 |
| 25/6/2014 | 18,0000 | 0,22% | 17,9600 | 18,3000 | 17,8000 | 490 | ,00 |
| 24/6/2014 | 17,9600 | -1,75% | 18,1200 | 18,2500 | 17,8800 | 2.152 | ,00 |
| 23/6/2014 | 18,2800 | -0,54% | 18,4500 | 18,6900 | 18,2000 | 6.038 | ,00 |
| 20/6/2014 | 18,3800 | 1,32% | 18,1400 | 18,5700 | 18,0600 | 4.909 | ,00 |
| 19/6/2014 | 18,1400 | 0,78% | 17,5900 | 18,1900 | 17,5900 | 5.630 | ,00 |
| 18/6/2014 | 18,0000 | 1,29% | 17,7000 | 18,0000 | 17,6000 | 2.000 | ,00 |
| 17/6/2014 | 17,7700 | -1,33% | 18,0400 | 18,1500 | 17,7000 | 5.280 | ,00 |
| 16/6/2014 | 18,0100 | 0,84% | 17,4600 | 18,2000 | 17,4600 | 10.958 | ,00 |
| 13/6/2014 | 17,8600 | -1,71% | 18,0000 | 18,2900 | 17,8600 | 8.280 | ,00 |
| 12/6/2014 | 18,1700 | -0,16% | 18,1900 | 18,2200 | 17,9900 | 3.005 | ,00 |
| 11/6/2014 | 18,2000 | -1,62% | 18,5700 | 18,5700 | 17,9700 | 10.556 | ,00 |
| 10/6/2014 | 18,5000 | 0,87% | 18,1200 | 18,5000 | 18,0000 | 11.857 | ,00 |
| 06/6/2014 | 18,3400 | 0,00% | 18,2000 | 18,6000 | 18,0900 | 7.433 | ,00 |
| 05/6/2014 | 18,3400 | 1,66% | 18,5900 | 18,5900 | 18,1800 | 6.440 | ,00 |
| 04/6/2014 | 18,0400 | -0,88% | 18,6900 | 18,6900 | 18,0400 | 7.302 | ,00 |
| 03/6/2014 | 18,2000 | -0,82% | 18,7800 | 18,8800 | 18,1800 | 13.596 | ,00 |
| 02/6/2014 | 18,3500 | -0,54% | 18,0000 | 19,2000 | 17,7500 | 27.317 | ,00 |
| 30/5/2014 | 18,4500 | 6,83% | 17,1200 | 18,4500 | 16,9900 | 19.830 | ,00 |
| 29/5/2014 | 17,2700 | 0,12% | 17,1000 | 17,9400 | 17,1000 | 11.054 | ,00 |
| 28/5/2014 | 17,2500 | 3,17% | 17,1000 | 17,2500 | 16,8000 | 7.115 | ,00 |
| 27/5/2014 | 16,7200 | -1,07% | 16,7000 | 16,9000 | 16,4000 | 6.414 | ,00 |
| 26/5/2014 | 16,9000 | -1,23% | 17,1100 | 17,1100 | 16,6000 | 6.883 | ,00 |
| 23/5/2014 | 17,1100 | 4,01% | 16,4500 | 17,1100 | 16,3600 | 10.226 | ,00 |
| 22/5/2014 | 16,4500 | 0,00% | 16,4000 | 16,8300 | 16,3500 | 6.525 | ,00 |
| 21/5/2014 | 16,4500 | -3,06% | 17,0000 | 17,0000 | 16,0400 | 15.275 | ,00 |
| 20/5/2014 | 16,9700 | 4,43% | 16,2500 | 16,9700 | 16,0000 | 6.870 | ,00 |
| 19/5/2014 | 16,2500 | 3,83% | 15,6500 | 16,9700 | 15,6500 | 39.657 | ,00 |
| 16/5/2014 | 15,6500 | -6,29% | 16,7000 | 17,1000 | 15,6500 | 21.720 | ,00 |
| 15/5/2014 | 16,7000 | -2,91% | 17,2000 | 17,2000 | 16,4400 | 14.022 | ,00 |
| 14/5/2014 | 17,2000 | 0,00% | 17,6500 | 17,6600 | 17,1200 | 4.980 | ,00 |
| 13/5/2014 | 17,2000 | -1,43% | 17,4500 | 18,0500 | 17,2000 | 5.550 | ,00 |
| 12/5/2014 | 17,4500 | -3,80% | 18,1400 | 18,1400 | 17,4200 | 8.627 | ,00 |
| 09/5/2014 | 18,1400 | 0,78% | 17,7300 | 18,4900 | 17,7300 | 22.831 | ,00 |
| 08/5/2014 | 18,0000 | -3,59% | 18,4100 | 18,6700 | 17,9600 | 5.141 | ,00 |
| 07/5/2014 | 18,6700 | -1,48% | 18,9900 | 19,0000 | 18,3400 | 2.722 | ,00 |
| 06/5/2014 | 18,9500 | 1,01% | 19,2000 | 19,2000 | 18,0500 | 1.897 | ,00 |
| 05/5/2014 | 18,7600 | -1,88% | 18,9300 | 18,9800 | 18,5000 | 6.093 | ,00 |
| 02/5/2014 | 19,1200 | 2,25% | 18,3000 | 19,1200 | 18,3000 | 28.575 | ,00 |
| 30/4/2014 | 18,7000 | 1,63% | 18,4000 | 18,8500 | 18,4000 | 54.801 | ,00 |
| 29/4/2014 | 18,4000 | 3,37% | 17,8000 | 18,6500 | 17,8000 | 34.786 | ,00 |
| 28/4/2014 | 17,8000 | -0,39% | 17,9800 | 18,0000 | 17,7000 | 8.148 | ,00 |
| 25/4/2014 | 17,8700 | -1,71% | 17,8000 | 18,1000 | 17,7000 | 4.629 | ,00 |
| 24/4/2014 | 18,1800 | 3,30% | 17,9500 | 18,1800 | 17,6500 | 10.999 | ,00 |
| 23/4/2014 | 17,6000 | -1,12% | 18,0500 | 18,0500 | 17,5000 | 4.240 | ,00 |
| 22/4/2014 | 17,8000 | 0,11% | 17,8000 | 17,9500 | 17,6000 | 15.807 | ,00 |
| 17/4/2014 | 17,7800 | 2,77% | 17,3000 | 17,7800 | 17,3000 | 8.309 | ,00 |
| 16/4/2014 | 17,3000 | 0,87% | 17,2000 | 17,6800 | 17,2000 | 12.243 | ,00 |
| 15/4/2014 | 17,1500 | -2,00% | 17,6000 | 17,8700 | 17,1500 | 11.726 | ,00 |
| 14/4/2014 | 17,5000 | -2,18% | 17,9500 | 18,0000 | 17,4900 | 9.503 | ,00 |
| 11/4/2014 | 17,8900 | -1,60% | 18,1500 | 18,3600 | 17,6500 | 6.985 | ,00 |
| 10/4/2014 | 18,1800 | -1,84% | 18,9700 | 18,9700 | 17,5900 | 47.230 | ,00 |
| 09/4/2014 | 18,5200 | -1,70% | 18,6100 | 19,3800 | 18,5200 | 6.323 | ,00 |
| 08/4/2014 | 18,8400 | -4,12% | 19,2500 | 19,5000 | 18,8300 | 4.974 | ,00 |
| 07/4/2014 | 19,6500 | 2,83% | 19,1600 | 20,5800 | 19,1600 | 15.827 | ,00 |
| 04/4/2014 | 19,1100 | 1,97% | 18,9000 | 19,2100 | 18,6200 | 13.339 | ,00 |
| 03/4/2014 | 18,7400 | -5,11% | 19,5000 | 19,8000 | 18,7400 | 14.393 | ,00 |
| 02/4/2014 | 19,7500 | 0,25% | 19,5000 | 19,9500 | 19,4000 | 6.648 | ,00 |
| 01/4/2014 | 19,7000 | -1,01% | 19,9500 | 19,9500 | 19,3300 | 4.693 | ,00 |
| 31/3/2014 | 19,9000 | 0,76% | 19,7500 | 19,9000 | 19,3000 | 4.108 | ,00 |
| 28/3/2014 | 19,7500 | 3,51% | 19,0800 | 19,7500 | 19,0100 | 5.846 | ,00 |
| 27/3/2014 | 19,0800 | -2,10% | 19,0400 | 19,4000 | 19,0000 | 8.547 | ,00 |
| 26/3/2014 | 19,4900 | -1,07% | 19,7000 | 20,0000 | 19,1000 | 14.462 | ,00 |
| 24/3/2014 | 19,7000 | -0,40% | 19,5000 | 20,0500 | 19,4700 | 3.113 | ,00 |
| 21/3/2014 | 19,7800 | 0,15% | 19,8500 | 20,8900 | 19,5200 | 17.156 | ,00 |
| 20/3/2014 | 19,7500 | -0,50% | 19,4000 | 19,8500 | 19,4000 | 9.102 | ,00 |
| 19/3/2014 | 19,8500 | 0,00% | 19,6100 | 19,8700 | 19,6100 | 8.106 | ,00 |
| 18/3/2014 | 19,8500 | 1,17% | 19,6200 | 19,8600 | 19,6200 | 30.540 | ,00 |
| 17/3/2014 | 19,6200 | 2,72% | 19,6100 | 19,7900 | 19,2200 | 13.541 | ,00 |
| 14/3/2014 | 19,1000 | -0,52% | 19,2000 | 19,3700 | 18,6400 | 10.896 | ,00 |
| 13/3/2014 | 19,2000 | -0,83% | 19,3000 | 19,5400 | 18,9000 | 9.169 | ,00 |
| 12/3/2014 | 19,3600 | -0,72% | 19,0000 | 19,4500 | 18,9800 | 5.668 | ,00 |
| 11/3/2014 | 19,5000 | 4,50% | 18,5000 | 19,5000 | 18,3300 | 9.461 | ,00 |
| 10/3/2014 | 18,6600 | 1,69% | 18,6000 | 18,7500 | 18,5800 | 6.726 | ,00 |
| 07/3/2014 | 18,3500 | 0,00% | 18,3500 | 18,6000 | 18,1500 | 11.225 | ,00 |
| 06/3/2014 | 18,3500 | 0,77% | 18,5900 | 18,6600 | 18,2100 | 22.557 | ,00 |
| 05/3/2014 | 18,2100 | -0,60% | 18,0600 | 18,5000 | 18,0600 | 17.454 | ,00 |
| 04/3/2014 | 18,3200 | -0,97% | 17,8000 | 18,4400 | 17,5200 | 20.111 | ,00 |
| 28/2/2014 | 18,5000 | 1,26% | 18,2700 | 18,5000 | 18,1000 | 4.567 | ,00 |
| 27/2/2014 | 18,2700 | -1,72% | 18,2400 | 18,4000 | 18,1000 | 18.488 | ,00 |
| 26/2/2014 | 18,5900 | 3,85% | 18,2800 | 18,5900 | 18,2000 | 39.885 | ,00 |
| 25/2/2014 | 17,9000 | 0,56% | 17,5600 | 18,1800 | 17,5600 | 8.505 | ,00 |
| 24/2/2014 | 17,8000 | -1,11% | 18,2800 | 18,2800 | 17,6000 | 11.191 | ,00 |
| 21/2/2014 | 18,0000 | 5,26% | 17,4000 | 18,4000 | 17,2700 | 76.221 | ,00 |
| 20/2/2014 | 17,1000 | 1,73% | 16,8100 | 17,5800 | 16,8000 | 10.245 | ,00 |
| 19/2/2014 | 16,8100 | -2,27% | 17,5900 | 17,5900 | 16,8100 | 12.102 | ,00 |
| 18/2/2014 | 17,2000 | -1,26% | 17,2200 | 17,6900 | 17,1000 | 8.921 | ,00 |
| 17/2/2014 | 17,4200 | -1,30% | 17,2200 | 17,9800 | 17,1100 | 7.801 | ,00 |
| 14/2/2014 | 17,6500 | -1,29% | 17,9500 | 17,9500 | 17,5000 | 9.947 | ,00 |
| 13/2/2014 | 17,8800 | 0,73% | 17,9700 | 17,9700 | 17,6100 | 4.825 | ,00 |
| 12/2/2014 | 17,7500 | 3,62% | 17,5000 | 17,7500 | 17,1700 | 11.250 | ,00 |
| 11/2/2014 | 17,1300 | -4,03% | 17,8500 | 17,9500 | 17,1000 | 7.982 | ,00 |
| 10/2/2014 | 17,8500 | 0,39% | 17,7800 | 18,0300 | 17,5600 | 11.380 | ,00 |
| 07/2/2014 | 17,7800 | -0,39% | 17,7000 | 18,0000 | 17,5200 | 10.044 | ,00 |
| 06/2/2014 | 17,8500 | -0,22% | 18,1700 | 18,1700 | 17,5200 | 9.727 | ,00 |
| 05/2/2014 | 17,8900 | 3,11% | 17,3500 | 17,8900 | 17,3000 | 8.573 | ,00 |
| 04/2/2014 | 17,3500 | -1,20% | 17,5600 | 17,5900 | 17,1500 | 7.565 | ,00 |
| 03/2/2014 | 17,5600 | 0,34% | 17,5000 | 17,7100 | 17,0300 | 22.803 | ,00 |
| 31/1/2014 | 17,5000 | 3,18% | 17,1800 | 17,5000 | 16,9700 | 5.617 | ,00 |
| 30/1/2014 | 16,9600 | 1,68% | 16,5200 | 17,1800 | 16,5200 | 6.145 | ,00 |
| 29/1/2014 | 16,6800 | 1,65% | 16,4100 | 17,3500 | 16,4100 | 8.640 | ,00 |
| 28/1/2014 | 16,4100 | -1,56% | 17,1000 | 17,1000 | 16,4100 | 11.887 | ,00 |
| 27/1/2014 | 16,6700 | -0,89% | 16,8200 | 17,2400 | 16,5100 | 12.451 | ,00 |
| 24/1/2014 | 16,8200 | -2,49% | 17,4800 | 17,4800 | 16,8200 | 9.668 | ,00 |
| 23/1/2014 | 17,2500 | -1,43% | 17,4900 | 17,5000 | 17,0200 | 11.438 | ,00 |
| 22/1/2014 | 17,5000 | -2,78% | 18,3900 | 18,3900 | 17,5000 | 9.722 | ,00 |
| 21/1/2014 | 18,0000 | -2,81% | 19,0400 | 19,0400 | 17,8200 | 9.011 | ,00 |
| 20/1/2014 | 18,5200 | -1,49% | 18,7000 | 19,1700 | 18,3300 | 4.492 | ,00 |
| 17/1/2014 | 18,8000 | -0,16% | 18,8100 | 19,2800 | 18,6800 | 19.143 | ,00 |
| 16/1/2014 | 18,8300 | -2,44% | 19,0100 | 19,4800 | 18,8200 | 4.600 | ,00 |
| 15/1/2014 | 19,3000 | 0,73% | 18,8200 | 19,5000 | 18,8200 | 7.237 | ,00 |
| 14/1/2014 | 19,1600 | 0,84% | 18,8000 | 19,3000 | 18,8000 | 8.270 | ,00 |
| 13/1/2014 | 19,0000 | -3,06% | 19,8100 | 19,8100 | 18,9200 | 5.542 | ,00 |
| 10/1/2014 | 19,6000 | 2,08% | 19,4000 | 19,6000 | 19,1000 | 12.074 | ,00 |
| 09/1/2014 | 19,2000 | -1,03% | 19,2000 | 19,4000 | 19,0000 | 9.956 | ,00 |
| 08/1/2014 | 19,4000 | 2,65% | 19,0000 | 19,4000 | 19,0000 | 14.581 | ,00 |
| 07/1/2014 | 18,9000 | 1,94% | 18,5400 | 18,9000 | 18,0000 | 8.154 | ,00 |
| 03/1/2014 | 18,5400 | 0,49% | 18,5900 | 18,8600 | 18,3100 | 5.620 | ,00 |
| 02/1/2014 | 18,4500 | 6,28% | 17,9000 | 18,4500 | 17,7500 | 113.545 | ,00 |
| 31/12/2013 | 17,3600 | -1,25% | 17,6600 | 17,6800 | 17,3300 | 16.448 | ,00 |
| 30/12/2013 | 17,5800 | -1,24% | 17,8100 | 18,0500 | 17,5800 | 13.250 | ,00 |
| 27/12/2013 | 17,8000 | 4,71% | 17,5000 | 17,8700 | 17,0500 | 17.586 | ,00 |
| 23/12/2013 | 17,0000 | -2,35% | 17,4000 | 17,5000 | 16,9000 | 35.058 | ,00 |
| 20/12/2013 | 17,4100 | -4,34% | 18,2000 | 18,4800 | 16,9500 | 51.353 | ,00 |
| 19/12/2013 | 18,2000 | -1,62% | 18,3500 | 18,5900 | 18,2000 | 9.727 | ,00 |
| 18/12/2013 | 18,5000 | 0,93% | 18,3300 | 18,6000 | 18,1500 | 11.863 | ,00 |
| 17/12/2013 | 18,3300 | 0,05% | 18,3200 | 18,5000 | 18,1400 | 22.608 | ,00 |
| 16/12/2013 | 18,3200 | -1,29% | 18,3000 | 18,8800 | 18,1000 | 16.539 | ,00 |
| 13/12/2013 | 18,5600 | -3,58% | 19,2500 | 19,3900 | 18,5600 | 13.263 | ,00 |
| 12/12/2013 | 19,2500 | -1,79% | 19,6000 | 19,6400 | 19,0500 | 9.454 | ,00 |
| 11/12/2013 | 19,6000 | 0,62% | 19,4800 | 19,7200 | 19,3100 | 14.134 | ,00 |
| 10/12/2013 | 19,4800 | 0,31% | 19,4000 | 19,7800 | 19,3000 | 39.123 | ,00 |
| 09/12/2013 | 19,4200 | 1,68% | 19,1000 | 19,6000 | 19,1000 | 7.571 | ,00 |
| 06/12/2013 | 19,1000 | -2,30% | 19,7300 | 19,9000 | 19,1000 | 35.402 | ,00 |
| 05/12/2013 | 19,5500 | 0,26% | 19,5000 | 19,7500 | 19,3000 | 13.713 | ,00 |
| 04/12/2013 | 19,5000 | 0,98% | 19,2100 | 19,5000 | 19,1000 | 6.861 | ,00 |
| 03/12/2013 | 19,3100 | 2,17% | 18,9000 | 19,5200 | 18,9000 | 19.762 | ,00 |
| 02/12/2013 | 18,9000 | 1,12% | 18,6900 | 18,9900 | 18,5200 | 14.055 | ,00 |
| 29/11/2013 | 18,6900 | 0,81% | 18,2000 | 18,8000 | 18,1200 | 5.401 | ,00 |
| 28/11/2013 | 18,5400 | -1,59% | 18,4200 | 18,8400 | 18,2000 | 3.421 | ,00 |
| 27/11/2013 | 18,8400 | -3,04% | 19,0000 | 19,0000 | 18,5400 | 14.056 | ,00 |
| 26/11/2013 | 19,4300 | 5,14% | 18,4900 | 19,4300 | 17,9500 | 43.063 | ,00 |
| 25/11/2013 | 18,4800 | 0,22% | 18,3200 | 18,6900 | 18,1500 | 13.873 | ,00 |
| 22/11/2013 | 18,4400 | 2,44% | 18,1800 | 18,4800 | 17,8600 | 7.088 | ,00 |
| 21/11/2013 | 18,0000 | 0,06% | 17,9100 | 18,2400 | 17,9100 | 2.683 | ,00 |
| 20/11/2013 | 17,9900 | 0,00% | 18,5500 | 18,5500 | 17,8500 | 9.695 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| DIMAND | 12,8000 | 7,56 % | 0,9000 | 44.532 |
| ΛΑΝΑΚ | 1,3100 | 6,50 % | 0,0800 | 569 |
| ΜΠΡΙΚ | 3,0300 | 4,48 % | 0,1300 | 34.039 |
| ΑΛΜΥ | 5,3200 | 4,31 % | 0,2200 | 55.270 |
| ΜΟΗ | 31,1800 | 4,28 % | 1,2800 | 241.603 |
| ΚΑΙΡΟΜΕΖ | 0,4385 | 3,91 % | 0,0165 | 476.434 |
| ΑΒΑΞ | 3,4600 | 3,90 % | 0,1300 | 678.055 |
| ΔΡΟΜΕ | 0,3580 | 3,47 % | 0,0120 | 2.064 |
| ΧΑΙΔΕ | 0,7850 | 3,29 % | 0,0250 | 40 |
| ΣΠΙ | 0,6400 | 3,23 % | 0,0200 | 431 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,7150 | -0,44 % | -0,0650 | 79.305.134 |
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 0,0480 | 64.831.398 |
| ΠΕΙΡ | 8,2040 | 2,01 % | 0,1620 | 49.831.542 |
| ΑΛΦΑ | 3,8460 | 0,21 % | 0,0080 | 23.603.887 |
| MTLN | 41,5400 | -1,10 % | -0,4600 | 15.055.598 |
| ΓΕΚΤΕΡΝΑ | 30,8400 | 1,85 % | 0,5600 | 14.266.292 |
| ΟΠΑΠ | 17,7400 | -0,11 % | -0,0200 | 12.770.754 |
| ΜΠΕΛΑ | 25,6000 | 0,79 % | 0,2000 | 11.460.848 |
| TITC | 54,0000 | -0,74 % | -0,4000 | 10.082.311 |
| ΟΤΕ | 16,2000 | -0,61 % | -0,1000 | 7.505.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 16.425.041 | 64,83εκ. |
| ΑΛΦΑ | 3,8460 | 0,21 % | 6.163.724 | 23,60εκ. |
| ΠΕΙΡ | 8,2040 | 2,01 % | 6.157.113 | 49,83εκ. |
| BYLOT | 1,0440 | 0,58 % | 5.407.230 | 5,59εκ. |
| ΕΤΕ | 14,7150 | -0,44 % | 5.400.233 | 79,31εκ. |
| CREDIA | 1,4980 | -0,13 % | 1.126.661 | 1,69εκ. |
| ΟΠΑΠ | 17,7400 | -0,11 % | 719.580 | 12,77εκ. |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 2,31εκ. |
| AKTR | 10,1600 | 2,63 % | 528.862 | 5,32εκ. |
| BOCHGR | 8,4000 | -0,94 % | 486.955 | 4,11εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,0100 | -2,43 % | 84.334 | 1,11 % |
| ΕΚΤΕΡ | 3,8000 | 1,33 % | 175.443 | 0,63 % |
| ΚΟΥΑΛ | 1,3200 | 0,92 % | 217.197 | 0,61 % |
| ΕΤΕ | 14,7150 | -0,44 % | 5.400.233 | 0,59 % |
| ΠΕΙΡ | 8,2040 | 2,01 % | 6.157.113 | 0,50 % |
| ΠΕΡΦ | 8,6000 | -1,49 % | 69.295 | 0,49 % |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 0,46 % |
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 16.425.041 | 0,45 % |
| ΓΕΚΤΕΡΝΑ | 30,8400 | 1,85 % | 466.373 | 0,45 % |
| EIS | 1,8800 | 2,73 % | 53.069 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6300 | 0,00 % | 55 | 19,05 % |
| DIMAND | 12,8000 | 7,56 % | 44.532 | 7,98 % |
| ΙΝΤΕΤ | 1,4600 | 0,00 % | 3.625 | 6,85 % |
| ΣΠΙ | 0,6400 | 3,23 % | 431 | 6,77 % |
| ΜΕΝΤΙ | 2,6300 | 1,54 % | 4.591 | 6,18 % |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 6,01 % |
| ΜΕΡΚΟ | 34,2000 | -5,00 % | 178 | 5,56 % |
| ΚΑΙΡΟΜΕΖ | 0,4385 | 3,91 % | 476.434 | 5,45 % |
| ΤΖΚΑ | 1,5500 | 2,31 % | 4.000 | 5,28 % |
| ΜΟΗ | 31,1800 | 4,28 % | 241.603 | 5,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|