| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,1572 | -9,97 % | -0,0174 | 497.233 |
| ΓΚΜΕΖΖ | 0,3720 | -9,93 % | -0,0410 | 682.273 |
| ΦΒΜΕΖΖ | 0,0548 | -9,87 % | -0,0060 | 4.034.677 |
| TITC | 52,4000 | -9,19 % | -5,3000 | 276.948 |
| ΝΤΟΤΣΟΦΤ | 24,4000 | -6,15 % | -1,6000 | 22 |
| ΕΥΡΩΒ | 3,9590 | -5,51 % | -0,2310 | 11.485.981 |
| ΕΛΧΑ | 4,6850 | -5,26 % | -0,2600 | 250.794 |
| ΚΑΙΡΟΜΕΖ | 0,3750 | -5,06 % | -0,0200 | 1.806.310 |
| ΠΕΙΡ | 8,2860 | -4,76 % | -0,4140 | 6.557.617 |
| ACAG | 7,6500 | -4,38 % | -0,3500 | 88.633 |
Συνεχης ενημερωση
Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)
16,6100 €
-0,5800 (-3,37%)
- Άνοιγμα 17,1900
- Υψηλό 17,1900
- Χαμηλό 16,6100
- Όγκος 673.636
- Τζίρος 11.331.782 €
- Πράξεις 3.334
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/3/2015 | 8,1620 | 2,72% | 8,0490 | 8,1620 | 7,7490 | 682.661 | ,00 |
| 03/3/2015 | 7,9460 | -2,08% | 8,1620 | 8,2560 | 7,9460 | 370.700 | ,00 |
| 02/3/2015 | 8,1150 | 5,10% | 7,7400 | 8,1150 | 7,5520 | 635.516 | ,00 |
| 27/2/2015 | 7,7210 | -4,86% | 8,2090 | 8,2090 | 7,7210 | 1.404.832 | ,00 |
| 26/2/2015 | 8,1150 | -5,04% | 8,4430 | 8,4530 | 8,0490 | 607.808 | ,00 |
| 25/2/2015 | 8,5460 | 0,11% | 8,6120 | 8,8090 | 8,3960 | 1.169.048 | ,00 |
| 24/2/2015 | 8,5370 | 9,63% | 8,3490 | 8,6310 | 8,2560 | 2.596.142 | ,00 |
| 20/2/2015 | 7,7870 | -1,77% | 8,0210 | 8,0680 | 7,5990 | 1.184.964 | ,00 |
| 19/2/2015 | 7,9270 | 0,60% | 8,0210 | 8,1620 | 7,5990 | 1.534.621 | ,00 |
| 18/2/2015 | 7,8800 | -3,00% | 8,4430 | 8,4900 | 7,8710 | 999.088 | ,00 |
| 17/2/2015 | 8,1240 | -8,37% | 8,3490 | 8,7810 | 8,1240 | 1.317.638 | ,00 |
| 16/2/2015 | 8,8660 | -4,54% | 8,8470 | 8,8660 | 8,4240 | 804.691 | ,00 |
| 13/2/2015 | 9,2880 | 10,13% | 8,9120 | 9,2880 | 8,7530 | 1.384.887 | ,00 |
| 12/2/2015 | 8,4340 | 5,77% | 8,1150 | 8,4900 | 8,0960 | 996.596 | ,00 |
| 11/2/2015 | 7,9740 | -4,17% | 8,1620 | 8,2930 | 7,8150 | 551.061 | ,00 |
| 10/2/2015 | 8,3210 | 7,65% | 7,9270 | 8,7150 | 7,5990 | 1.294.334 | ,00 |
| 09/2/2015 | 7,7300 | -6,37% | 7,6740 | 7,9650 | 7,6550 | 996.374 | ,00 |
| 06/2/2015 | 8,2560 | 4,39% | 8,0680 | 8,3210 | 7,9930 | 831.544 | ,00 |
| 05/2/2015 | 7,9090 | -5,27% | 7,6080 | 8,1620 | 7,4490 | 1.608.254 | ,00 |
| 04/2/2015 | 8,3490 | -2,52% | 8,8190 | 8,8190 | 8,1810 | 1.406.033 | ,00 |
| 03/2/2015 | 8,5650 | 14,12% | 7,6360 | 8,7250 | 7,6270 | 1.683.517 | ,00 |
| 02/2/2015 | 7,5050 | 6,67% | 7,4680 | 7,5710 | 7,2610 | 1.411.335 | ,00 |
| 30/1/2015 | 7,0360 | 3,59% | 6,9330 | 7,1770 | 6,7270 | 2.519.437 | ,00 |
| 29/1/2015 | 6,7920 | 5,53% | 6,5670 | 6,8490 | 6,3330 | 3.809.373 | ,00 |
| 28/1/2015 | 6,4360 | -11,59% | 7,1390 | 7,2800 | 6,4360 | 2.557.298 | ,00 |
| 27/1/2015 | 7,2800 | -7,07% | 7,8340 | 7,8340 | 7,1390 | 2.910.882 | ,00 |
| 26/1/2015 | 7,8340 | -5,65% | 7,9740 | 8,0960 | 7,6180 | 1.443.559 | ,00 |
| 23/1/2015 | 8,3030 | 4,13% | 8,1430 | 8,4900 | 8,1150 | 1.859.824 | ,00 |
| 22/1/2015 | 7,9740 | 2,40% | 7,7870 | 8,0020 | 7,7770 | 1.452.785 | ,00 |
| 21/1/2015 | 7,7870 | -1,18% | 7,9740 | 7,9740 | 7,7020 | 857.009 | ,00 |
| 20/1/2015 | 7,8800 | -1,18% | 7,9740 | 8,1620 | 7,8050 | 925.451 | ,00 |
| 19/1/2015 | 7,9740 | 0,00% | 7,8710 | 8,0400 | 7,7870 | 557.137 | ,00 |
| 16/1/2015 | 7,9740 | -7,20% | 8,3680 | 8,5370 | 7,8340 | 1.369.187 | ,00 |
| 15/1/2015 | 8,5930 | -2,87% | 8,6680 | 8,7440 | 8,4900 | 681.179 | ,00 |
| 14/1/2015 | 8,8470 | 1,72% | 8,6780 | 9,1940 | 8,5650 | 1.256.058 | ,00 |
| 13/1/2015 | 8,6970 | 5,34% | 8,2090 | 8,8750 | 8,1430 | 865.905 | ,00 |
| 12/1/2015 | 8,2560 | 4,52% | 7,8340 | 8,3120 | 7,6830 | 788.510 | ,00 |
| 09/1/2015 | 7,8990 | 3,95% | 7,7870 | 8,0490 | 7,7120 | 594.687 | ,00 |
| 08/1/2015 | 7,5990 | -2,41% | 7,9560 | 7,9650 | 7,5800 | 677.802 | ,00 |
| 07/1/2015 | 7,7870 | -3,59% | 7,6930 | 7,8800 | 7,4490 | 1.521.095 | ,00 |
| 05/1/2015 | 8,0770 | -7,32% | 8,5370 | 8,7720 | 8,0770 | 631.132 | ,00 |
| 02/1/2015 | 8,7150 | 4,38% | 8,3490 | 8,7150 | 8,3120 | 217.264 | ,00 |
| 31/12/2014 | 8,3490 | 3,73% | 7,9180 | 8,3490 | 7,9180 | 314.303 | ,00 |
| 30/12/2014 | 8,0490 | -4,13% | 8,1710 | 8,4430 | 7,9930 | 312.705 | ,00 |
| 29/12/2014 | 8,3960 | -5,79% | 8,3490 | 8,7720 | 7,5050 | 1.201.098 | ,00 |
| 23/12/2014 | 8,9120 | -0,52% | 9,0060 | 9,0250 | 8,5090 | 455.648 | ,00 |
| 22/12/2014 | 8,9590 | 6,11% | 8,4430 | 8,9590 | 8,4430 | 466.297 | ,00 |
| 19/12/2014 | 8,4430 | -3,44% | 8,8560 | 8,9500 | 8,4430 | 1.003.709 | ,00 |
| 18/12/2014 | 8,7440 | -0,32% | 8,5370 | 8,8000 | 8,2930 | 797.091 | ,00 |
| 17/12/2014 | 8,7720 | 3,90% | 8,4430 | 9,0060 | 8,4340 | 1.641.774 | ,00 |
| 16/12/2014 | 8,4430 | 1,69% | 8,0680 | 8,5370 | 8,0680 | 913.929 | ,00 |
| 15/12/2014 | 8,3030 | 4,98% | 7,8340 | 8,5460 | 7,8340 | 1.348.956 | ,00 |
| 12/12/2014 | 7,9090 | 2,69% | 7,6930 | 8,1620 | 7,6460 | 3.004.473 | ,00 |
| 11/12/2014 | 7,7020 | -10,86% | 8,6310 | 8,7720 | 7,7020 | 1.631.632 | ,00 |
| 10/12/2014 | 8,6400 | -2,95% | 8,9030 | 8,9030 | 8,5090 | 977.430 | ,00 |
| 09/12/2014 | 8,9030 | -13,34% | 9,8510 | 9,9910 | 8,5840 | 1.851.927 | ,00 |
| 08/12/2014 | 10,2730 | -1,79% | 10,6010 | 10,6010 | 10,0940 | 573.586 | ,00 |
| 05/12/2014 | 10,4600 | 2,76% | 10,1320 | 10,6570 | 10,1320 | 964.265 | ,00 |
| 04/12/2014 | 10,1790 | 0,46% | 10,1790 | 10,2820 | 9,9540 | 763.908 | ,00 |
| 03/12/2014 | 10,1320 | -1,37% | 10,0380 | 10,2070 | 10,0380 | 604.896 | ,00 |
| 02/12/2014 | 10,2730 | 4,99% | 9,7850 | 10,4040 | 9,7850 | 680.978 | ,00 |
| 01/12/2014 | 9,7850 | 3,47% | 9,3810 | 10,0570 | 9,3810 | 1.425.288 | ,00 |
| 28/11/2014 | 9,4570 | 3,92% | 9,2310 | 9,4940 | 9,1940 | 1.262.100 | ,00 |
| 27/11/2014 | 9,1000 | -1,82% | 9,2690 | 9,2690 | 9,0340 | 369.842 | ,00 |
| 26/11/2014 | 9,2690 | 2,92% | 9,0060 | 9,2880 | 8,8840 | 925.774 | ,00 |
| 25/11/2014 | 9,0060 | -2,54% | 9,1090 | 9,2600 | 9,0060 | 454.657 | ,00 |
| 24/11/2014 | 9,2410 | 0,51% | 9,0060 | 9,2690 | 9,0060 | 341.324 | ,00 |
| 21/11/2014 | 9,1940 | 3,16% | 8,9310 | 9,1940 | 8,8560 | 1.070.679 | ,00 |
| 20/11/2014 | 8,9120 | 0,00% | 8,9120 | 9,0910 | 8,8000 | 510.612 | ,00 |
| 19/11/2014 | 8,9120 | 1,60% | 8,8090 | 8,9310 | 8,6780 | 1.332.478 | ,00 |
| 18/11/2014 | 8,7720 | 3,32% | 8,5090 | 8,7720 | 8,4060 | 871.226 | ,00 |
| 17/11/2014 | 8,4900 | -1,31% | 8,5000 | 8,5750 | 8,3490 | 243.625 | ,00 |
| 14/11/2014 | 8,6030 | 1,90% | 8,4150 | 8,6680 | 8,4150 | 530.195 | ,00 |
| 13/11/2014 | 8,4430 | -1,86% | 8,6030 | 8,7340 | 8,4060 | 489.655 | ,00 |
| 12/11/2014 | 8,6030 | 1,33% | 8,4900 | 8,7810 | 8,4710 | 866.695 | ,00 |
| 11/11/2014 | 8,4900 | -2,69% | 8,7250 | 8,8090 | 8,4240 | 599.679 | ,00 |
| 10/11/2014 | 8,7250 | -3,12% | 9,0060 | 9,0530 | 8,5560 | 1.353.415 | ,00 |
| 07/11/2014 | 9,0060 | -3,04% | 9,3530 | 9,3810 | 9,0060 | 762.221 | ,00 |
| 06/11/2014 | 9,2880 | -0,80% | 9,3810 | 9,5500 | 9,2690 | 897.060 | ,00 |
| 05/11/2014 | 9,3630 | -1,58% | 9,2970 | 9,4280 | 9,2970 | 655.736 | ,00 |
| 04/11/2014 | 9,5130 | 0,90% | 9,3810 | 9,6070 | 9,3720 | 521.107 | ,00 |
| 03/11/2014 | 9,4280 | 3,92% | 9,0060 | 9,4570 | 8,9120 | 517.544 | ,00 |
| 31/10/2014 | 9,0720 | 4,66% | 8,7150 | 9,0720 | 8,6220 | 1.204.056 | ,00 |
| 30/10/2014 | 8,6680 | -3,75% | 9,0060 | 9,0910 | 8,2370 | 1.105.765 | ,00 |
| 29/10/2014 | 9,0060 | 0,52% | 8,9590 | 9,2310 | 8,9590 | 2.223.577 | ,00 |
| 27/10/2014 | 8,9590 | -1,34% | 9,2880 | 9,3810 | 8,8190 | 985.760 | ,00 |
| 24/10/2014 | 9,0810 | -3,20% | 9,3810 | 9,4750 | 8,9220 | 1.331.618 | ,00 |
| 23/10/2014 | 9,3810 | 2,03% | 9,0720 | 9,3810 | 8,9590 | 519.794 | ,00 |
| 22/10/2014 | 9,1940 | 1,66% | 9,0440 | 9,3160 | 8,8840 | 648.022 | ,00 |
| 21/10/2014 | 9,0440 | 7,95% | 8,3590 | 9,0440 | 8,3590 | 1.244.411 | ,00 |
| 20/10/2014 | 8,3780 | 0,90% | 8,5280 | 8,5750 | 8,1900 | 510.412 | ,00 |
| 17/10/2014 | 8,3030 | 10,63% | 7,7400 | 8,7250 | 7,5990 | 2.769.885 | ,00 |
| 16/10/2014 | 7,5050 | -6,76% | 8,1990 | 8,2740 | 7,4770 | 4.758.680 | ,00 |
| 15/10/2014 | 8,0490 | -9,68% | 9,0160 | 9,0440 | 7,9740 | 4.108.745 | ,00 |
| 14/10/2014 | 8,9120 | -7,14% | 9,5310 | 9,5690 | 8,9120 | 1.821.171 | ,00 |
| 13/10/2014 | 9,5970 | 1,89% | 9,4190 | 9,6160 | 9,3910 | 1.180.186 | ,00 |
| 10/10/2014 | 9,4190 | -2,24% | 9,6350 | 9,7000 | 9,4190 | 605.863 | ,00 |
| 09/10/2014 | 9,6350 | 2,71% | 9,5220 | 9,7850 | 9,4380 | 1.138.435 | ,00 |
| 08/10/2014 | 9,3810 | -2,54% | 9,7190 | 9,7470 | 9,3810 | 1.063.437 | ,00 |
| 07/10/2014 | 9,6250 | -3,03% | 9,9260 | 10,1980 | 9,6250 | 997.379 | ,00 |
| 06/10/2014 | 9,9260 | -2,75% | 10,1510 | 10,3100 | 9,9260 | 386.123 | ,00 |
| 03/10/2014 | 10,2070 | -1,09% | 10,2070 | 10,2910 | 9,9160 | 472.438 | ,00 |
| 02/10/2014 | 10,3200 | 4,17% | 9,9070 | 10,5170 | 9,8970 | 1.057.002 | ,00 |
| 01/10/2014 | 9,9070 | 2,03% | 9,9630 | 10,1790 | 9,6630 | 1.332.159 | ,00 |
| 30/9/2014 | 9,7100 | -3,00% | 10,0760 | 10,0760 | 9,7100 | 1.368.861 | ,00 |
| 29/9/2014 | 10,0100 | -3,35% | 10,2730 | 10,4600 | 9,9540 | 919.276 | ,00 |
| 26/9/2014 | 10,3570 | -0,98% | 10,4600 | 10,5260 | 10,2350 | 550.501 | ,00 |
| 25/9/2014 | 10,4600 | -2,20% | 10,7600 | 10,8170 | 10,2440 | 876.645 | ,00 |
| 24/9/2014 | 10,6950 | -1,56% | 10,8640 | 10,8920 | 10,6850 | 465.558 | ,00 |
| 23/9/2014 | 10,8640 | -3,50% | 11,2110 | 11,2110 | 10,7980 | 531.376 | ,00 |
| 22/9/2014 | 11,2580 | -1,63% | 11,2580 | 11,3510 | 11,0980 | 889.795 | ,00 |
| 19/9/2014 | 11,4450 | 3,39% | 11,2200 | 11,4450 | 11,0330 | 5.905.333 | ,00 |
| 18/9/2014 | 11,0700 | 0,25% | 10,9760 | 11,1170 | 10,8820 | 886.627 | ,00 |
| 17/9/2014 | 11,0420 | 0,94% | 10,8920 | 11,2770 | 10,7890 | 588.408 | ,00 |
| 16/9/2014 | 10,9390 | 1,31% | 10,7890 | 10,9480 | 10,7320 | 609.639 | ,00 |
| 15/9/2014 | 10,7980 | -1,62% | 10,9760 | 11,0700 | 10,7980 | 538.631 | ,00 |
| 12/9/2014 | 10,9760 | 0,16% | 10,9580 | 11,1540 | 10,9200 | 900.501 | ,00 |
| 11/9/2014 | 10,9580 | -1,60% | 11,2010 | 11,2580 | 10,9580 | 587.730 | ,00 |
| 10/9/2014 | 11,1360 | -0,08% | 11,0420 | 11,2860 | 11,0230 | 517.297 | ,00 |
| 09/9/2014 | 11,1450 | -3,41% | 11,6240 | 11,6240 | 11,1450 | 518.996 | ,00 |
| 08/9/2014 | 11,5390 | -0,33% | 11,6330 | 11,6330 | 11,4830 | 311.869 | ,00 |
| 05/9/2014 | 11,5770 | 0,33% | 11,5670 | 11,6330 | 11,5110 | 744.395 | ,00 |
| 04/9/2014 | 11,5390 | 1,07% | 11,5110 | 11,6050 | 11,4450 | 935.130 | ,00 |
| 03/9/2014 | 11,4170 | 0,66% | 11,3420 | 11,5490 | 11,3420 | 482.782 | ,00 |
| 02/9/2014 | 11,3420 | -0,90% | 11,4450 | 11,5860 | 11,3420 | 348.686 | ,00 |
| 01/9/2014 | 11,4450 | 0,91% | 11,4360 | 11,5390 | 11,3510 | 785.349 | ,00 |
| 29/8/2014 | 11,3420 | -2,50% | 11,5670 | 11,6330 | 11,3140 | 604.875 | ,00 |
| 28/8/2014 | 11,6330 | 1,23% | 11,4450 | 11,7740 | 11,4450 | 979.615 | ,00 |
| 27/8/2014 | 11,4920 | -0,33% | 11,6240 | 11,6240 | 11,4550 | 468.079 | ,00 |
| 26/8/2014 | 11,5300 | -0,57% | 11,6330 | 11,7080 | 11,5200 | 504.782 | ,00 |
| 25/8/2014 | 11,5960 | -0,72% | 11,6800 | 11,7170 | 11,5200 | 249.309 | ,00 |
| 22/8/2014 | 11,6800 | 1,22% | 11,6330 | 11,7740 | 11,5390 | 642.711 | ,00 |
| 21/8/2014 | 11,5390 | -0,41% | 11,3510 | 11,6520 | 11,3510 | 788.837 | ,00 |
| 20/8/2014 | 11,5860 | 3,09% | 11,5390 | 11,5860 | 11,2580 | 649.446 | ,00 |
| 19/8/2014 | 11,2390 | 3,45% | 10,9290 | 11,2390 | 10,8070 | 629.660 | ,00 |
| 18/8/2014 | 10,8640 | -4,84% | 11,4920 | 11,4920 | 10,8640 | 268.710 | ,00 |
| 14/8/2014 | 11,4170 | 1,41% | 11,1920 | 11,4450 | 11,0700 | 550.719 | ,00 |
| 13/8/2014 | 11,2580 | -0,82% | 11,2110 | 11,4640 | 11,2110 | 470.519 | ,00 |
| 12/8/2014 | 11,3510 | 0,00% | 11,2580 | 11,5300 | 11,2200 | 337.350 | ,00 |
| 11/8/2014 | 11,3510 | 2,98% | 11,3050 | 11,6700 | 11,1540 | 755.084 | ,00 |
| 08/8/2014 | 11,0230 | -1,43% | 10,8820 | 11,0980 | 10,8360 | 1.090.646 | ,00 |
| 07/8/2014 | 11,1830 | 0,42% | 10,8360 | 11,2950 | 10,7230 | 495.106 | ,00 |
| 06/8/2014 | 11,1360 | 0,68% | 10,8820 | 11,2580 | 10,6010 | 1.227.202 | ,00 |
| 05/8/2014 | 11,0610 | -4,14% | 11,3610 | 11,4920 | 11,0610 | 480.581 | ,00 |
| 04/8/2014 | 11,5390 | 2,50% | 11,5300 | 11,6520 | 11,2580 | 623.943 | ,00 |
| 01/8/2014 | 11,2580 | -1,56% | 11,5580 | 11,5580 | 11,2390 | 368.524 | ,00 |
| 31/7/2014 | 11,4360 | -4,01% | 11,7740 | 11,8680 | 11,3800 | 355.240 | ,00 |
| 30/7/2014 | 11,9140 | -0,55% | 12,0550 | 12,0550 | 11,8390 | 269.501 | ,00 |
| 29/7/2014 | 11,9800 | 0,16% | 12,0930 | 12,1020 | 11,8680 | 481.797 | ,00 |
| 28/7/2014 | 11,9610 | 1,75% | 11,6990 | 12,0740 | 11,6890 | 754.619 | ,00 |
| 25/7/2014 | 11,7550 | 4,41% | 11,3510 | 11,7550 | 11,3140 | 953.410 | ,00 |
| 24/7/2014 | 11,2580 | 1,70% | 11,1450 | 11,3610 | 10,9860 | 759.891 | ,00 |
| 23/7/2014 | 11,0700 | 0,60% | 10,9760 | 11,2110 | 10,9760 | 335.237 | ,00 |
| 22/7/2014 | 11,0040 | -1,43% | 11,2110 | 11,4270 | 10,8920 | 480.985 | ,00 |
| 21/7/2014 | 11,1640 | 0,00% | 11,2480 | 11,2480 | 10,9110 | 1.486.592 | ,00 |
| 18/7/2014 | 11,1640 | 0,00% | 11,1640 | 11,1640 | 10,8820 | 528.738 | ,00 |
| 17/7/2014 | 11,1640 | -0,83% | 11,2580 | 11,4450 | 11,1640 | 445.943 | ,00 |
| 16/7/2014 | 11,2580 | -2,44% | 11,5390 | 11,6330 | 11,2580 | 453.430 | ,00 |
| 15/7/2014 | 11,5390 | -1,21% | 11,7170 | 11,7170 | 11,5390 | 548.950 | ,00 |
| 14/7/2014 | 11,6800 | 2,05% | 11,4450 | 11,8210 | 11,4170 | 460.061 | ,00 |
| 11/7/2014 | 11,4450 | 1,66% | 11,2110 | 11,5110 | 11,2110 | 375.041 | ,00 |
| 10/7/2014 | 11,2580 | -4,00% | 11,9140 | 11,9140 | 11,0230 | 695.629 | ,00 |
| 09/7/2014 | 11,7270 | -3,77% | 12,1860 | 12,1860 | 11,5960 | 1.514.516 | ,00 |
| 08/7/2014 | 12,1860 | -2,70% | 12,5240 | 12,5710 | 12,1680 | 469.994 | ,00 |
| 07/7/2014 | 12,5240 | 2,69% | 12,1960 | 12,5240 | 12,1960 | 514.710 | ,00 |
| 04/7/2014 | 12,1960 | -1,88% | 12,3840 | 12,4120 | 12,1960 | 249.111 | ,00 |
| 03/7/2014 | 12,4300 | 0,75% | 12,2330 | 12,5050 | 12,2330 | 422.458 | ,00 |
| 02/7/2014 | 12,3370 | 0,77% | 12,0550 | 12,3840 | 12,0460 | 497.595 | ,00 |
| 01/7/2014 | 12,2430 | 0,39% | 12,0830 | 12,4120 | 12,0740 | 895.536 | ,00 |
| 30/6/2014 | 12,1960 | 1,17% | 11,9330 | 12,1960 | 11,9330 | 790.475 | ,00 |
| 27/6/2014 | 12,0550 | -0,46% | 12,0180 | 12,1860 | 11,8390 | 658.527 | ,00 |
| 26/6/2014 | 12,1110 | -1,60% | 12,1210 | 12,3180 | 12,0650 | 593.670 | ,00 |
| 25/6/2014 | 12,3080 | 2,10% | 11,8300 | 12,3080 | 11,8300 | 556.517 | ,00 |
| 24/6/2014 | 12,0550 | -2,58% | 12,3840 | 12,3930 | 11,9610 | 818.420 | ,00 |
| 23/6/2014 | 12,3740 | -3,23% | 12,5710 | 12,5710 | 12,2710 | 618.148 | ,00 |
| 20/6/2014 | 12,7870 | 4,44% | 12,1960 | 12,7870 | 12,1400 | 1.050.118 | ,00 |
| 19/6/2014 | 12,2430 | -0,46% | 12,3840 | 12,6560 | 12,2430 | 697.565 | ,00 |
| 18/6/2014 | 12,2990 | 2,74% | 11,8300 | 12,2990 | 11,7550 | 455.127 | ,00 |
| 17/6/2014 | 11,9710 | 2,08% | 11,8210 | 12,1770 | 11,8110 | 475.907 | ,00 |
| 16/6/2014 | 11,7270 | -3,47% | 12,0550 | 12,0830 | 11,7270 | 557.773 | ,00 |
| 13/6/2014 | 12,1490 | -4,78% | 12,6840 | 12,6840 | 12,1210 | 1.045.205 | ,00 |
| 12/6/2014 | 12,7590 | 2,49% | 12,3370 | 12,8060 | 12,3370 | 1.949.424 | ,00 |
| 11/6/2014 | 12,4490 | 2,16% | 12,2150 | 12,5710 | 12,2150 | 2.179.193 | ,00 |
| 10/6/2014 | 12,1860 | 3,91% | 11,7830 | 12,1860 | 11,6520 | 1.359.007 | ,00 |
| 06/6/2014 | 11,7270 | -0,64% | 11,7270 | 11,8680 | 11,5490 | 597.076 | ,00 |
| 05/6/2014 | 11,8020 | 2,03% | 11,7080 | 11,9140 | 11,6700 | 401.283 | ,00 |
| 04/6/2014 | 11,5670 | 1,47% | 11,4080 | 11,7080 | 11,4080 | 813.467 | ,00 |
| 03/6/2014 | 11,3990 | -1,30% | 11,6420 | 11,7270 | 11,3990 | 375.710 | ,00 |
| 02/6/2014 | 11,5490 | -1,20% | 11,7740 | 11,9990 | 11,5490 | 754.974 | ,00 |
| 30/5/2014 | 11,6890 | -1,12% | 11,6420 | 12,0080 | 11,6240 | 2.102.377 | ,00 |
| 29/5/2014 | 11,8210 | 2,44% | 11,5390 | 11,8210 | 11,3610 | 1.959.810 | ,00 |
| 28/5/2014 | 11,5390 | 7,89% | 10,9010 | 11,5390 | 10,8450 | 1.644.617 | ,00 |
| 27/5/2014 | 10,6950 | -1,21% | 10,7420 | 10,9200 | 10,6100 | 420.755 | ,00 |
| 26/5/2014 | 10,8260 | 2,12% | 10,6010 | 10,9760 | 10,5260 | 323.755 | ,00 |
| 23/5/2014 | 10,6010 | 2,91% | 10,4880 | 10,6010 | 10,3200 | 755.115 | ,00 |
| 22/5/2014 | 10,3010 | -1,52% | 10,5260 | 10,5260 | 10,2730 | 492.587 | ,00 |
| 21/5/2014 | 10,4600 | 2,29% | 10,2260 | 10,5170 | 10,1790 | 1.213.943 | ,00 |
| 20/5/2014 | 10,2260 | 4,81% | 9,7570 | 10,4510 | 9,7570 | 930.685 | ,00 |
| 19/5/2014 | 9,7570 | -3,62% | 10,3200 | 10,5170 | 9,6630 | 1.468.379 | ,00 |
| 16/5/2014 | 10,1230 | 0,85% | 10,0380 | 10,1230 | 9,6720 | 1.479.993 | ,00 |
| 15/5/2014 | 10,0380 | -4,46% | 10,4230 | 10,5820 | 9,9910 | 1.187.635 | ,00 |
| 14/5/2014 | 10,5070 | 5,66% | 9,9440 | 10,5070 | 9,9070 | 907.602 | ,00 |
| 13/5/2014 | 9,9440 | 0,00% | 10,1790 | 10,2160 | 9,8410 | 1.175.321 | ,00 |
| 12/5/2014 | 9,9440 | -3,64% | 10,2730 | 10,2730 | 9,7570 | 915.421 | ,00 |
| 09/5/2014 | 10,3200 | -3,93% | 10,6950 | 10,7790 | 10,0660 | 933.549 | ,00 |
| 08/5/2014 | 10,7420 | 0,70% | 10,6670 | 10,8640 | 10,6670 | 866.386 | ,00 |
| 07/5/2014 | 10,6670 | 2,44% | 10,3380 | 10,6760 | 10,1600 | 455.293 | ,00 |
| 06/5/2014 | 10,4130 | -1,25% | 10,5450 | 10,6760 | 10,4130 | 454.772 | ,00 |
| 05/5/2014 | 10,5450 | -0,09% | 10,5540 | 10,7320 | 10,3570 | 383.667 | ,00 |
| 02/5/2014 | 10,5540 | -2,18% | 10,9290 | 10,9580 | 10,5540 | 787.482 | ,00 |
| 30/4/2014 | 10,7890 | 0,00% | 10,8820 | 10,9760 | 10,7040 | 1.488.219 | ,00 |
| 29/4/2014 | 10,7890 | 2,23% | 10,5540 | 10,8640 | 10,5540 | 1.091.771 | ,00 |
| 28/4/2014 | 10,5540 | -3,27% | 10,8820 | 10,9010 | 10,4980 | 1.104.949 | ,00 |
| 25/4/2014 | 10,9110 | -0,51% | 10,9670 | 10,9670 | 10,7980 | 1.324.750 | ,00 |
| 24/4/2014 | 10,9670 | 0,78% | 10,9580 | 10,9760 | 10,4790 | 1.226.341 | ,00 |
| 23/4/2014 | 10,8820 | -0,86% | 10,9760 | 11,0700 | 10,6760 | 1.086.854 | ,00 |
| 22/4/2014 | 10,9760 | 3,08% | 10,7790 | 10,9760 | 10,7510 | 726.954 | ,00 |
| 17/4/2014 | 10,6480 | 8,51% | 9,9630 | 10,7230 | 9,9540 | 1.322.689 | ,00 |
| 16/4/2014 | 9,8130 | 3,06% | 9,5220 | 10,0660 | 9,4750 | 1.956.478 | ,00 |
| 15/4/2014 | 9,5220 | 0,29% | 9,5220 | 9,7000 | 9,4750 | 1.248.978 | ,00 |
| 14/4/2014 | 9,4940 | -3,62% | 9,7570 | 9,9160 | 9,4280 | 1.038.332 | ,00 |
| 11/4/2014 | 9,8510 | -4,37% | 10,3200 | 10,4790 | 9,8510 | 1.083.199 | ,00 |
| 10/4/2014 | 10,3010 | -2,91% | 10,6950 | 10,8360 | 10,3010 | 1.502.584 | ,00 |
| 09/4/2014 | 10,6100 | 0,98% | 10,5540 | 10,6950 | 10,4790 | 1.573.694 | ,00 |
| 08/4/2014 | 10,5070 | 1,36% | 10,5070 | 10,6670 | 10,4230 | 1.394.370 | ,00 |
| 07/4/2014 | 10,3660 | -2,04% | 10,7140 | 10,8170 | 10,2260 | 762.536 | ,00 |
| 04/4/2014 | 10,5820 | -2,76% | 11,0700 | 11,1830 | 10,5070 | 863.731 | ,00 |
| 03/4/2014 | 10,8820 | -2,53% | 11,2950 | 11,3420 | 10,8820 | 749.282 | ,00 |
| 02/4/2014 | 11,1640 | 0,59% | 11,1170 | 11,4360 | 11,1170 | 590.976 | ,00 |
| 01/4/2014 | 11,0980 | 1,11% | 11,0800 | 11,1920 | 10,9580 | 868.070 | ,00 |
| 31/3/2014 | 10,9760 | -1,02% | 11,2010 | 11,3230 | 10,9580 | 586.427 | ,00 |
| 28/3/2014 | 11,0890 | 0,17% | 11,0700 | 11,3230 | 11,0700 | 485.910 | ,00 |
| 27/3/2014 | 11,0700 | -1,67% | 11,1080 | 11,3890 | 11,0420 | 570.901 | ,00 |
| 26/3/2014 | 11,2580 | 1,19% | 11,1540 | 11,4080 | 11,1540 | 647.287 | ,00 |
| 24/3/2014 | 11,1260 | 4,49% | 10,8360 | 11,1260 | 10,7040 | 412.781 | ,00 |
| 21/3/2014 | 10,6480 | -6,04% | 11,2950 | 11,4550 | 10,6480 | 1.314.737 | ,00 |
| 20/3/2014 | 11,3330 | -0,74% | 11,4170 | 11,4830 | 11,3330 | 548.993 | ,00 |
| 19/3/2014 | 11,4170 | -0,24% | 11,4450 | 11,5960 | 11,3610 | 681.970 | ,00 |
| 18/3/2014 | 11,4450 | -2,40% | 11,7270 | 11,9520 | 11,4450 | 1.163.661 | ,00 |
| 17/3/2014 | 11,7270 | 3,14% | 11,5390 | 11,7270 | 11,3700 | 1.673.582 | ,00 |
| 14/3/2014 | 11,3700 | -0,66% | 11,3050 | 11,5020 | 11,2860 | 862.282 | ,00 |
| 13/3/2014 | 11,4450 | -1,14% | 11,4450 | 11,6700 | 11,3700 | 1.430.193 | ,00 |
| 12/3/2014 | 11,5770 | -1,82% | 11,6800 | 11,7640 | 11,4270 | 1.247.843 | ,00 |
| 11/3/2014 | 11,7920 | 1,78% | 11,5860 | 11,7920 | 11,5390 | 1.424.043 | ,00 |
| 10/3/2014 | 11,5860 | -1,83% | 11,7080 | 12,0550 | 11,4640 | 1.364.062 | ,00 |
| 07/3/2014 | 11,8020 | 4,83% | 11,5390 | 11,9140 | 11,2110 | 1.557.596 | ,00 |
| 06/3/2014 | 11,2580 | 2,74% | 10,9010 | 11,3700 | 10,9010 | 1.668.875 | ,00 |
| 05/3/2014 | 10,9580 | -1,10% | 11,0800 | 11,1170 | 10,8820 | 907.861 | ,00 |
| 04/3/2014 | 11,0800 | 3,60% | 10,4130 | 11,1170 | 10,3950 | 1.196.022 | ,00 |
| 28/2/2014 | 10,6950 | 1,69% | 10,4600 | 10,8730 | 10,3290 | 1.584.502 | ,00 |
| 27/2/2014 | 10,5170 | 5,56% | 9,9440 | 10,6760 | 9,9440 | 1.892.183 | ,00 |
| 26/2/2014 | 9,9630 | 4,32% | 9,6160 | 10,1320 | 9,5690 | 1.345.432 | ,00 |
| 25/2/2014 | 9,5500 | 1,60% | 9,3810 | 9,5690 | 9,3350 | 924.128 | ,00 |
| 24/2/2014 | 9,4000 | -1,77% | 9,5690 | 9,6250 | 9,2880 | 309.467 | ,00 |
| 21/2/2014 | 9,5690 | 0,49% | 9,5690 | 9,6440 | 9,4380 | 437.616 | ,00 |
| 20/2/2014 | 9,5220 | -1,65% | 9,5790 | 9,6530 | 9,5030 | 598.052 | ,00 |
| 19/2/2014 | 9,6820 | -0,77% | 9,7000 | 9,8410 | 9,5500 | 812.293 | ,00 |
| 18/2/2014 | 9,7570 | 1,17% | 9,7380 | 9,8880 | 9,7000 | 727.914 | ,00 |
| 17/2/2014 | 9,6440 | -2,00% | 9,8410 | 9,8880 | 9,6440 | 644.029 | ,00 |
| 14/2/2014 | 9,8410 | 0,09% | 9,8320 | 10,0380 | 9,7940 | 1.015.245 | ,00 |
| 13/2/2014 | 9,8320 | 0,00% | 9,7100 | 9,9440 | 9,6820 | 1.346.254 | ,00 |
| 12/2/2014 | 9,8320 | 4,38% | 9,4750 | 9,8320 | 9,4380 | 857.114 | ,00 |
| 11/2/2014 | 9,4190 | -0,88% | 9,5030 | 9,6630 | 9,3530 | 636.715 | ,00 |
| 10/2/2014 | 9,5030 | 0,19% | 9,4940 | 9,6160 | 9,4380 | 707.874 | ,00 |
| 07/2/2014 | 9,4850 | -1,65% | 9,7750 | 9,7940 | 9,4850 | 845.228 | ,00 |
| 06/2/2014 | 9,6440 | 3,31% | 9,3350 | 9,6530 | 9,3350 | 1.269.422 | ,00 |
| 05/2/2014 | 9,3350 | 0,81% | 9,2600 | 9,6630 | 9,0060 | 1.791.394 | ,00 |
| 04/2/2014 | 9,2600 | 0,72% | 9,1940 | 9,3810 | 9,1000 | 807.678 | ,00 |
| 03/2/2014 | 9,1940 | 2,62% | 8,9590 | 9,4190 | 8,9590 | 1.028.986 | ,00 |
| 31/1/2014 | 8,9590 | -0,83% | 9,1090 | 9,2220 | 8,8370 | 828.467 | ,00 |
| 30/1/2014 | 9,0340 | 1,37% | 8,8190 | 9,1470 | 8,7530 | 627.181 | ,00 |
| 29/1/2014 | 8,9120 | -0,32% | 9,1840 | 9,3350 | 8,8280 | 857.565 | ,00 |
| 28/1/2014 | 8,9410 | -2,25% | 9,2500 | 9,3810 | 8,8190 | 748.473 | ,00 |
| 27/1/2014 | 9,1470 | -2,20% | 9,1750 | 9,2780 | 9,0060 | 479.990 | ,00 |
| 24/1/2014 | 9,3530 | 1,11% | 9,3530 | 9,5410 | 9,1940 | 1.150.690 | ,00 |
| 23/1/2014 | 9,2500 | 0,00% | 9,3250 | 9,4850 | 9,1940 | 944.196 | ,00 |
| 22/1/2014 | 9,2500 | -1,40% | 9,4750 | 9,4750 | 8,9780 | 1.158.440 | ,00 |
| 21/1/2014 | 9,3810 | -2,44% | 9,7290 | 9,7750 | 9,2030 | 1.228.379 | ,00 |
| 20/1/2014 | 9,6160 | 1,49% | 9,4750 | 9,6250 | 9,4750 | 753.440 | ,00 |
| 17/1/2014 | 9,4750 | -4,18% | 9,7850 | 9,8510 | 9,4750 | 962.111 | ,00 |
| 16/1/2014 | 9,8880 | -0,94% | 10,0380 | 10,2260 | 9,7570 | 873.624 | ,00 |
| 15/1/2014 | 9,9820 | 3,30% | 9,7100 | 9,9820 | 9,7100 | 1.127.833 | ,00 |
| 14/1/2014 | 9,6630 | -3,20% | 9,8510 | 9,9730 | 9,6630 | 599.564 | ,00 |
| 13/1/2014 | 9,9820 | 1,33% | 9,8970 | 10,1230 | 9,7940 | 1.122.580 | ,00 |
| 10/1/2014 | 9,8510 | -2,41% | 9,9910 | 10,0850 | 9,8410 | 1.354.512 | ,00 |
| 09/1/2014 | 10,0940 | 3,75% | 9,7290 | 10,1700 | 9,6350 | 1.204.856 | ,00 |
| 08/1/2014 | 9,7290 | 2,38% | 9,4000 | 9,8510 | 9,4000 | 1.348.932 | ,00 |
| 07/1/2014 | 9,5030 | 2,74% | 9,1470 | 9,5410 | 9,1000 | 780.787 | ,00 |
| 03/1/2014 | 9,2500 | 0,00% | 9,2500 | 9,3350 | 9,1750 | 318.690 | ,00 |
| 02/1/2014 | 9,2500 | 1,96% | 9,0720 | 9,4470 | 9,0720 | 599.330 | ,00 |
| 31/12/2013 | 9,0720 | -1,33% | 9,1940 | 9,2310 | 9,0720 | 317.185 | ,00 |
| 30/12/2013 | 9,1940 | 0,11% | 9,2880 | 9,2880 | 9,1000 | 614.763 | ,00 |
| 27/12/2013 | 9,1840 | 6,17% | 8,5560 | 9,2410 | 8,5560 | 959.105 | ,00 |
| 23/12/2013 | 8,6500 | 2,11% | 8,4710 | 8,7060 | 8,4710 | 1.389.360 | ,00 |
| 20/12/2013 | 8,4710 | -7,39% | 9,1840 | 9,2690 | 8,3780 | 6.322.042 | ,00 |
| 19/12/2013 | 9,1470 | 1,04% | 9,1000 | 9,2030 | 8,9310 | 828.424 | ,00 |
| 18/12/2013 | 9,0530 | -2,53% | 9,1750 | 9,4190 | 9,0530 | 1.042.403 | ,00 |
| 17/12/2013 | 9,2880 | 3,67% | 8,9590 | 9,3350 | 8,9590 | 1.212.600 | ,00 |
| 16/12/2013 | 8,9590 | -1,55% | 9,0060 | 9,1280 | 8,7620 | 790.959 | ,00 |
| 13/12/2013 | 9,1000 | 0,00% | 9,2780 | 9,2780 | 8,7620 | 1.023.891 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΒΕ | 5,5500 | 4,72 % | 0,2500 | 26 |
| ΛΑΝΑΚ | 1,2100 | 2,54 % | 0,0300 | 1 |
| ΕΚΤΕΡ | 4,3400 | 2,36 % | 0,1000 | 385.343 |
| ΔΟΜΙΚ | 2,4000 | 2,13 % | 0,0500 | 62.027 |
| ΒΙΟΣΚ | 2,6600 | 1,92 % | 0,0500 | 35.750 |
| ONYX | 1,6000 | 1,59 % | 0,0250 | 60.601 |
| ΜΕΡΚΟ | 34,0000 | 1,19 % | 0,4000 | 45 |
| ΠΑΙΡ | 0,9520 | 1,06 % | 0,0100 | 18 |
| ΦΑΙΣ | 3,8500 | 0,92 % | 0,0350 | 141.058 |
| ΟΤΕ | 16,9900 | 0,83 % | 0,1400 | 926.199 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,5600 | -2,80 % | -0,4200 | 73.966.410 |
| ΠΕΙΡ | 8,2860 | -4,76 % | -0,4140 | 55.063.636 |
| ΕΥΡΩΒ | 3,9590 | -5,51 % | -0,2310 | 46.431.062 |
| ΑΛΦΑ | 3,8700 | -3,23 % | -0,1290 | 43.724.436 |
| MTLN | 35,8800 | -0,66 % | -0,2400 | 18.008.846 |
| ΟΤΕ | 16,9900 | 0,83 % | 0,1400 | 15.702.112 |
| TITC | 52,4000 | -9,19 % | -5,3000 | 14.888.089 |
| ΓΕΚΤΕΡΝΑ | 35,1600 | -3,51 % | -1,2800 | 13.031.435 |
| ΔΕΗ | 19,0400 | -4,27 % | -0,8500 | 12.609.700 |
| ΜΠΕΛΑ | 25,0000 | -1,65 % | -0,4200 | 12.183.088 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9590 | -5,51 % | 11.485.981 | 46,43εκ. |
| ΑΛΦΑ | 3,8700 | -3,23 % | 11.190.611 | 43,72εκ. |
| ΠΕΙΡ | 8,2860 | -4,76 % | 6.557.617 | 55,06εκ. |
| ΕΤΕ | 14,5600 | -2,80 % | 5.058.452 | 73,97εκ. |
| BYLOT | 0,9640 | 0,10 % | 4.626.136 | 4,41εκ. |
| ΦΒΜΕΖΖ | 0,0548 | -9,87 % | 4.034.677 | 224,4χιλ. |
| CREDIA | 1,3200 | 0,76 % | 1.824.373 | 2,34εκ. |
| ΚΑΙΡΟΜΕΖ | 0,3750 | -5,06 % | 1.806.310 | 652,4χιλ. |
| ΟΤΕ | 16,9900 | 0,83 % | 926.199 | 15,70εκ. |
| BOCHGR | 9,2600 | -3,94 % | 798.513 | 7,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 1,6700 | -0,89 % | 147.526 | 1,94 % |
| ΕΚΤΕΡ | 4,3400 | 2,36 % | 385.343 | 1,39 % |
| REALCONS | 6,1200 | -0,97 % | 227.716 | 1,06 % |
| ΓΚΜΕΖΖ | 0,3720 | -9,93 % | 682.273 | 0,78 % |
| EIS | 1,7900 | -2,40 % | 104.327 | 0,68 % |
| ΚΑΙΡΟΜΕΖ | 0,3750 | -5,06 % | 1.806.310 | 0,58 % |
| ΕΤΕ | 14,5600 | -2,80 % | 5.058.452 | 0,55 % |
| ΠΕΙΡ | 8,2860 | -4,76 % | 6.557.617 | 0,53 % |
| DIMAND | 13,2500 | -0,38 % | 95.420 | 0,51 % |
| ΑΛΦΑ | 3,8700 | -3,23 % | 11.190.611 | 0,48 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΓΚΜΕΖΖ | 0,3720 | -9,93 % | 682.273 | 10,17 % |
| ΔΟΜΙΚ | 2,4000 | 2,13 % | 62.027 | 9,79 % |
| ΧΑΙΔΕ | 0,7650 | -1,92 % | 4.274 | 9,62 % |
| ΝΤΟΠΛΕΡ | 0,9100 | -2,15 % | 15.202 | 9,14 % |
| ΕΚΤΕΡ | 4,3400 | 2,36 % | 385.343 | 8,96 % |
| ΚΑΙΡΟΜΕΖ | 0,3750 | -5,06 % | 1.806.310 | 8,73 % |
| ΜΙΝ | 0,7280 | -1,62 % | 1.659 | 8,65 % |
| ΦΒΜΕΖΖ | 0,0548 | -9,87 % | 4.034.677 | 8,55 % |
| ΣΑΝΜΕΖΖ | 0,1572 | -9,97 % | 497.233 | 8,25 % |
| TITC | 52,4000 | -9,19 % | 276.948 | 7,97 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|