| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
Ο.Τ.Ε. Α.Ε. (ΟΤΕ)
16,2000 €
0,0200 (0,12%)
- Άνοιγμα 16,1800
- Υψηλό 16,3000
- Χαμηλό 16,1100
- Όγκος 249.079
- Τζίρος 4.044.744 €
- Πράξεις 1.266
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/9/2014 | 10,7000 | -3,17% | 11,1800 | 11,2400 | 10,6500 | 812.256 | ,00 |
| 24/9/2014 | 11,0500 | 0,09% | 11,1400 | 11,2500 | 11,0000 | 580.334 | ,00 |
| 23/9/2014 | 11,0400 | -2,73% | 11,2900 | 11,3100 | 11,0400 | 630.869 | ,00 |
| 22/9/2014 | 11,3500 | -2,16% | 11,5200 | 11,5400 | 11,3200 | 620.467 | ,00 |
| 19/9/2014 | 11,6000 | 4,79% | 11,1400 | 11,6000 | 10,9500 | 1.765.296 | ,00 |
| 18/9/2014 | 11,0700 | -2,47% | 11,2600 | 11,3300 | 11,0300 | 990.468 | ,00 |
| 17/9/2014 | 11,3500 | 2,25% | 11,1500 | 11,3800 | 10,8000 | 979.631 | ,00 |
| 16/9/2014 | 11,1000 | -2,20% | 11,2400 | 11,3300 | 10,9700 | 596.432 | ,00 |
| 15/9/2014 | 11,3500 | 0,80% | 11,2500 | 11,3500 | 11,0700 | 318.568 | ,00 |
| 12/9/2014 | 11,2600 | -0,44% | 11,2300 | 11,3800 | 11,1500 | 625.423 | ,00 |
| 11/9/2014 | 11,3100 | 2,35% | 11,1800 | 11,3100 | 11,0800 | 728.918 | ,00 |
| 10/9/2014 | 11,0500 | 1,28% | 10,8400 | 11,1400 | 10,8400 | 517.627 | ,00 |
| 09/9/2014 | 10,9100 | -2,42% | 11,1100 | 11,2000 | 10,8700 | 508.005 | ,00 |
| 08/9/2014 | 11,1800 | 0,63% | 11,2000 | 11,3000 | 11,0700 | 496.046 | ,00 |
| 05/9/2014 | 11,1100 | 1,00% | 11,0700 | 11,2300 | 11,0100 | 724.236 | ,00 |
| 04/9/2014 | 11,0000 | 0,92% | 10,8500 | 11,1000 | 10,8200 | 522.721 | ,00 |
| 03/9/2014 | 10,9000 | 1,87% | 10,7900 | 11,0200 | 10,7400 | 667.859 | ,00 |
| 02/9/2014 | 10,7000 | -2,01% | 10,9700 | 11,1500 | 10,7000 | 470.738 | ,00 |
| 01/9/2014 | 10,9200 | 0,37% | 10,7100 | 10,9900 | 10,7100 | 206.373 | ,00 |
| 29/8/2014 | 10,8800 | -0,64% | 10,9200 | 11,0000 | 10,8200 | 576.852 | ,00 |
| 28/8/2014 | 10,9500 | 0,46% | 10,9000 | 11,0200 | 10,8000 | 666.947 | ,00 |
| 27/8/2014 | 10,9000 | -0,82% | 10,9900 | 11,0000 | 10,8300 | 452.899 | ,00 |
| 26/8/2014 | 10,9900 | 0,37% | 10,8800 | 11,0000 | 10,8300 | 344.663 | ,00 |
| 25/8/2014 | 10,9500 | 2,34% | 10,7000 | 10,9500 | 10,6800 | 534.219 | ,00 |
| 22/8/2014 | 10,7000 | -0,47% | 10,8000 | 10,9400 | 10,6200 | 1.036.058 | ,00 |
| 21/8/2014 | 10,7500 | 2,67% | 10,5000 | 10,7600 | 10,4100 | 478.762 | ,00 |
| 20/8/2014 | 10,4700 | 2,65% | 10,2500 | 10,5500 | 10,2500 | 779.361 | ,00 |
| 19/8/2014 | 10,2000 | 2,00% | 10,0000 | 10,2500 | 9,9800 | 699.662 | ,00 |
| 18/8/2014 | 10,0000 | -2,91% | 10,2600 | 10,3000 | 9,9700 | 703.443 | ,00 |
| 14/8/2014 | 10,3000 | 0,98% | 10,2000 | 10,3000 | 10,1100 | 840.780 | ,00 |
| 13/8/2014 | 10,2000 | 0,39% | 10,0800 | 10,2800 | 10,0100 | 852.107 | ,00 |
| 12/8/2014 | 10,1600 | 3,15% | 9,7700 | 10,2200 | 9,7600 | 932.032 | ,00 |
| 11/8/2014 | 9,8500 | 5,57% | 9,5000 | 9,8500 | 9,4900 | 833.954 | ,00 |
| 08/8/2014 | 9,3300 | -0,85% | 9,3700 | 9,5100 | 9,1600 | 1.473.620 | ,00 |
| 07/8/2014 | 9,4100 | -1,36% | 9,6000 | 9,7700 | 9,4100 | 1.358.292 | ,00 |
| 06/8/2014 | 9,5400 | -2,45% | 9,7000 | 9,7400 | 9,3900 | 1.857.890 | ,00 |
| 05/8/2014 | 9,7800 | -3,55% | 10,2000 | 10,2500 | 9,7800 | 1.164.979 | ,00 |
| 04/8/2014 | 10,1400 | 0,00% | 10,3700 | 10,4000 | 10,1400 | 1.132.773 | ,00 |
| 01/8/2014 | 10,1400 | -1,46% | 10,2000 | 10,3500 | 10,1400 | 799.587 | ,00 |
| 31/7/2014 | 10,2900 | -3,29% | 10,6400 | 10,6400 | 10,2500 | 671.685 | ,00 |
| 30/7/2014 | 10,6400 | -0,09% | 10,6500 | 10,7400 | 10,5400 | 290.323 | ,00 |
| 29/7/2014 | 10,6500 | -1,11% | 10,8000 | 10,8700 | 10,5800 | 779.326 | ,00 |
| 28/7/2014 | 10,7700 | -0,74% | 10,8500 | 10,9700 | 10,7500 | 894.113 | ,00 |
| 25/7/2014 | 10,8500 | 4,33% | 10,4900 | 10,9000 | 10,4800 | 1.463.582 | ,00 |
| 24/7/2014 | 10,4000 | -0,10% | 10,4300 | 10,4900 | 10,2600 | 1.095.618 | ,00 |
| 23/7/2014 | 10,4100 | 0,29% | 10,4400 | 10,5000 | 10,2600 | 711.344 | ,00 |
| 22/7/2014 | 10,3800 | -0,38% | 10,4500 | 10,5000 | 10,3000 | 646.523 | ,00 |
| 21/7/2014 | 10,4200 | -0,29% | 10,4500 | 10,5000 | 10,2200 | 1.098.725 | ,00 |
| 18/7/2014 | 10,4500 | -2,52% | 10,5500 | 10,6500 | 10,3800 | 1.660.123 | ,00 |
| 17/7/2014 | 10,7200 | 0,19% | 10,6500 | 10,8400 | 10,6500 | 696.168 | ,00 |
| 16/7/2014 | 10,7000 | 1,61% | 10,4500 | 10,7200 | 10,3700 | 1.081.021 | ,00 |
| 15/7/2014 | 10,5300 | -0,66% | 10,6000 | 10,7600 | 10,4600 | 1.065.222 | ,00 |
| 14/7/2014 | 10,6000 | 0,95% | 10,5500 | 10,7600 | 10,4600 | 800.304 | ,00 |
| 11/7/2014 | 10,5000 | 0,96% | 10,4500 | 10,6600 | 10,4100 | 390.355 | ,00 |
| 10/7/2014 | 10,4000 | -0,76% | 10,4800 | 10,7100 | 10,1900 | 767.096 | ,00 |
| 09/7/2014 | 10,4800 | -2,51% | 10,6500 | 10,7500 | 10,3600 | 986.101 | ,00 |
| 08/7/2014 | 10,7500 | -4,87% | 11,3700 | 11,3700 | 10,6700 | 1.001.978 | ,00 |
| 07/7/2014 | 11,3000 | 0,00% | 11,1600 | 11,3400 | 11,1600 | 242.049 | ,00 |
| 04/7/2014 | 11,3000 | 0,00% | 11,2200 | 11,4000 | 11,2200 | 285.155 | ,00 |
| 03/7/2014 | 11,3000 | 1,44% | 11,2400 | 11,3300 | 11,1300 | 553.063 | ,00 |
| 02/7/2014 | 11,1400 | 3,15% | 10,8000 | 11,1400 | 10,8000 | 769.656 | ,00 |
| 01/7/2014 | 10,8000 | 0,00% | 10,9400 | 11,1100 | 10,6100 | 1.140.348 | ,00 |
| 30/6/2014 | 10,8000 | 0,09% | 10,8600 | 10,9700 | 10,7200 | 693.599 | ,00 |
| 27/6/2014 | 10,7900 | -4,60% | 11,3100 | 11,4200 | 10,7900 | 931.916 | ,00 |
| 26/6/2014 | 11,3100 | -0,96% | 11,3900 | 11,4900 | 11,2300 | 1.010.178 | ,00 |
| 25/6/2014 | 11,4200 | 0,44% | 11,4500 | 11,6000 | 11,2500 | 803.104 | ,00 |
| 24/6/2014 | 11,3700 | -1,98% | 11,5500 | 11,7000 | 11,3600 | 687.800 | ,00 |
| 23/6/2014 | 11,6000 | -3,33% | 11,9100 | 11,9200 | 11,6000 | 1.597.004 | ,00 |
| 20/6/2014 | 12,0000 | 0,42% | 12,0000 | 12,1900 | 11,9400 | 1.667.153 | ,00 |
| 19/6/2014 | 11,9500 | -0,83% | 12,1000 | 12,1500 | 11,9500 | 898.140 | ,00 |
| 18/6/2014 | 12,0500 | 1,09% | 11,9000 | 12,0800 | 11,9000 | 947.265 | ,00 |
| 17/6/2014 | 11,9200 | 0,59% | 11,8500 | 12,0500 | 11,8200 | 977.554 | ,00 |
| 16/6/2014 | 11,8500 | -0,50% | 11,8700 | 11,9900 | 11,7500 | 957.442 | ,00 |
| 13/6/2014 | 11,9100 | -2,38% | 12,2000 | 12,2300 | 11,8000 | 988.866 | ,00 |
| 12/6/2014 | 12,2000 | 1,75% | 11,8900 | 12,2600 | 11,8900 | 990.898 | ,00 |
| 11/6/2014 | 11,9900 | -0,99% | 12,0000 | 12,1400 | 11,8300 | 2.474.192 | ,00 |
| 10/6/2014 | 12,1100 | 3,15% | 11,8000 | 12,1100 | 11,7700 | 2.926.531 | ,00 |
| 06/6/2014 | 11,7400 | 4,17% | 11,2700 | 11,7400 | 11,2500 | 1.609.537 | ,00 |
| 05/6/2014 | 11,2700 | 3,49% | 10,9500 | 11,3200 | 10,9500 | 1.438.458 | ,00 |
| 04/6/2014 | 10,8900 | 3,22% | 10,5600 | 10,8900 | 10,5600 | 583.901 | ,00 |
| 03/6/2014 | 10,5500 | -3,48% | 10,8800 | 10,9600 | 10,5500 | 1.465.253 | ,00 |
| 02/6/2014 | 10,9300 | 4,00% | 10,7000 | 11,2000 | 10,7000 | 1.462.534 | ,00 |
| 30/5/2014 | 10,5100 | -0,85% | 10,6000 | 10,9400 | 10,4900 | 2.181.020 | ,00 |
| 29/5/2014 | 10,6000 | -3,64% | 11,0600 | 11,0900 | 10,5400 | 967.585 | ,00 |
| 28/5/2014 | 11,0000 | -0,81% | 11,0000 | 11,2600 | 10,8800 | 1.007.736 | ,00 |
| 27/5/2014 | 11,0900 | 0,82% | 11,0000 | 11,0900 | 10,8800 | 991.395 | ,00 |
| 26/5/2014 | 11,0000 | 4,76% | 10,6000 | 11,0500 | 10,5000 | 956.790 | ,00 |
| 23/5/2014 | 10,5000 | 2,64% | 10,3500 | 10,5000 | 10,2300 | 879.474 | ,00 |
| 22/5/2014 | 10,2300 | 1,09% | 10,2500 | 10,3600 | 10,1800 | 1.054.744 | ,00 |
| 21/5/2014 | 10,1200 | -2,50% | 10,3800 | 10,5000 | 10,0800 | 906.348 | ,00 |
| 20/5/2014 | 10,3800 | 7,01% | 9,7000 | 10,4500 | 9,7000 | 1.258.559 | ,00 |
| 19/5/2014 | 9,7000 | -1,02% | 10,0000 | 10,2800 | 9,4600 | 2.058.992 | ,00 |
| 16/5/2014 | 9,8000 | -2,97% | 10,1000 | 10,1800 | 9,7100 | 3.635.180 | ,00 |
| 15/5/2014 | 10,1000 | -4,90% | 10,6200 | 10,7300 | 10,1000 | 1.911.579 | ,00 |
| 14/5/2014 | 10,6200 | 1,63% | 10,3000 | 10,7700 | 10,3000 | 1.415.625 | ,00 |
| 13/5/2014 | 10,4500 | -0,48% | 10,5000 | 10,6100 | 10,3400 | 1.862.827 | ,00 |
| 12/5/2014 | 10,5000 | -0,94% | 10,2000 | 10,5500 | 10,1000 | 2.310.356 | ,00 |
| 09/5/2014 | 10,6000 | -1,49% | 10,8000 | 10,9200 | 10,3200 | 1.341.891 | ,00 |
| 08/5/2014 | 10,7600 | -5,45% | 11,4000 | 11,5500 | 10,7500 | 1.490.992 | ,00 |
| 07/5/2014 | 11,3800 | 1,25% | 11,1100 | 11,5600 | 11,0300 | 920.990 | ,00 |
| 06/5/2014 | 11,2400 | -1,66% | 11,3600 | 11,3900 | 11,1700 | 931.789 | ,00 |
| 05/5/2014 | 11,4300 | -0,61% | 11,4000 | 11,4700 | 11,1100 | 1.370.005 | ,00 |
| 02/5/2014 | 11,5000 | 0,09% | 11,5000 | 11,7000 | 11,4200 | 2.422.913 | ,00 |
| 30/4/2014 | 11,4900 | 8,40% | 10,6000 | 11,4900 | 10,6000 | 2.037.777 | ,00 |
| 29/4/2014 | 10,6000 | 0,00% | 10,6000 | 10,9200 | 10,5200 | 1.374.055 | ,00 |
| 28/4/2014 | 10,6000 | -2,21% | 10,8000 | 10,8300 | 10,5100 | 916.410 | ,00 |
| 25/4/2014 | 10,8400 | -1,90% | 11,0500 | 11,1300 | 10,8400 | 814.721 | ,00 |
| 24/4/2014 | 11,0500 | -1,78% | 11,3100 | 11,3700 | 10,8600 | 1.934.922 | ,00 |
| 23/4/2014 | 11,2500 | -2,93% | 11,6000 | 11,6100 | 11,2500 | 1.033.132 | ,00 |
| 22/4/2014 | 11,5900 | 3,30% | 11,4000 | 11,6300 | 11,4000 | 1.349.845 | ,00 |
| 17/4/2014 | 11,2200 | 4,08% | 10,9000 | 11,3100 | 10,8200 | 1.451.458 | ,00 |
| 16/4/2014 | 10,7800 | 6,73% | 10,1800 | 10,7800 | 10,1800 | 1.911.186 | ,00 |
| 15/4/2014 | 10,1000 | -2,23% | 10,4000 | 10,4900 | 9,9900 | 1.803.476 | ,00 |
| 14/4/2014 | 10,3300 | -5,23% | 10,8600 | 11,0200 | 10,3300 | 1.150.565 | ,00 |
| 11/4/2014 | 10,9000 | -3,02% | 11,0700 | 11,3000 | 10,8200 | 1.116.547 | ,00 |
| 10/4/2014 | 11,2400 | -2,18% | 11,6100 | 11,6500 | 11,1000 | 1.139.159 | ,00 |
| 09/4/2014 | 11,4900 | -1,79% | 11,8000 | 11,8000 | 11,4100 | 1.028.267 | ,00 |
| 08/4/2014 | 11,7000 | 0,00% | 11,7800 | 11,8000 | 11,5600 | 933.201 | ,00 |
| 07/4/2014 | 11,7000 | -2,50% | 11,9400 | 12,2100 | 11,6000 | 1.090.007 | ,00 |
| 04/4/2014 | 12,0000 | -1,88% | 12,2300 | 12,5700 | 11,7600 | 987.580 | ,00 |
| 03/4/2014 | 12,2300 | -2,78% | 12,6000 | 12,7900 | 12,2300 | 640.224 | ,00 |
| 02/4/2014 | 12,5800 | 4,92% | 12,0800 | 12,5800 | 11,9700 | 863.920 | ,00 |
| 01/4/2014 | 11,9900 | -0,08% | 11,9900 | 12,1800 | 11,9400 | 609.710 | ,00 |
| 31/3/2014 | 12,0000 | -0,25% | 12,2000 | 12,2800 | 11,9600 | 711.538 | ,00 |
| 28/3/2014 | 12,0300 | -0,99% | 12,1600 | 12,3300 | 11,9000 | 1.183.417 | ,00 |
| 27/3/2014 | 12,1500 | 0,41% | 12,0100 | 12,2300 | 11,9900 | 595.456 | ,00 |
| 26/3/2014 | 12,1000 | -1,55% | 12,2900 | 12,2900 | 12,0200 | 1.052.674 | ,00 |
| 24/3/2014 | 12,2900 | 1,57% | 12,2000 | 12,4500 | 12,0100 | 603.120 | ,00 |
| 21/3/2014 | 12,1000 | -3,20% | 12,5800 | 12,6100 | 12,0600 | 1.568.267 | ,00 |
| 20/3/2014 | 12,5000 | -0,79% | 12,4600 | 12,8000 | 12,4500 | 741.800 | ,00 |
| 19/3/2014 | 12,6000 | -1,56% | 12,9800 | 12,9800 | 12,4600 | 1.000.436 | ,00 |
| 18/3/2014 | 12,8000 | 0,47% | 12,7500 | 12,9000 | 12,5400 | 899.879 | ,00 |
| 17/3/2014 | 12,7400 | 2,17% | 12,5500 | 12,9300 | 12,3500 | 684.534 | ,00 |
| 14/3/2014 | 12,4700 | -3,11% | 12,9400 | 12,9400 | 12,4600 | 925.166 | ,00 |
| 13/3/2014 | 12,8700 | -2,35% | 13,1100 | 13,2000 | 12,8700 | 776.399 | ,00 |
| 12/3/2014 | 13,1800 | 1,62% | 13,0200 | 13,1800 | 12,9100 | 838.584 | ,00 |
| 11/3/2014 | 12,9700 | 0,93% | 12,9500 | 12,9700 | 12,6700 | 677.512 | ,00 |
| 10/3/2014 | 12,8500 | -0,31% | 12,8500 | 13,0000 | 12,8000 | 792.771 | ,00 |
| 07/3/2014 | 12,8900 | 1,50% | 12,7000 | 13,1600 | 12,5200 | 1.031.855 | ,00 |
| 06/3/2014 | 12,7000 | 1,60% | 12,4200 | 12,8400 | 12,4200 | 1.133.990 | ,00 |
| 05/3/2014 | 12,5000 | -2,34% | 12,8400 | 12,9000 | 12,5000 | 527.263 | ,00 |
| 04/3/2014 | 12,8000 | 0,79% | 12,4000 | 12,8200 | 12,3900 | 697.585 | ,00 |
| 28/2/2014 | 12,7000 | 1,44% | 12,5200 | 12,7800 | 12,5200 | 1.212.099 | ,00 |
| 27/2/2014 | 12,5200 | -2,49% | 12,8400 | 12,8700 | 12,4000 | 1.441.331 | ,00 |
| 26/2/2014 | 12,8400 | 5,25% | 12,2000 | 12,8400 | 12,2000 | 1.466.781 | ,00 |
| 25/2/2014 | 12,2000 | 6,64% | 11,3700 | 12,2000 | 11,3700 | 615.753 | ,00 |
| 24/2/2014 | 11,4400 | -3,46% | 11,8500 | 11,8500 | 11,4400 | 691.319 | ,00 |
| 21/2/2014 | 11,8500 | -1,82% | 12,0700 | 12,2400 | 11,8300 | 535.261 | ,00 |
| 20/2/2014 | 12,0700 | -0,25% | 11,9900 | 12,2600 | 11,8800 | 734.495 | ,00 |
| 19/2/2014 | 12,1000 | -0,41% | 12,0500 | 12,1800 | 12,0200 | 1.097.778 | ,00 |
| 18/2/2014 | 12,1500 | -0,82% | 12,2500 | 12,3700 | 11,8500 | 1.210.569 | ,00 |
| 17/2/2014 | 12,2500 | -1,92% | 12,4900 | 12,5000 | 12,2000 | 305.410 | ,00 |
| 14/2/2014 | 12,4900 | 2,55% | 12,2700 | 12,4900 | 12,0600 | 594.829 | ,00 |
| 13/2/2014 | 12,1800 | -1,38% | 12,2900 | 12,3900 | 12,0500 | 903.840 | ,00 |
| 12/2/2014 | 12,3500 | 1,65% | 12,1200 | 12,3900 | 12,1000 | 999.274 | ,00 |
| 11/2/2014 | 12,1500 | 1,76% | 12,0000 | 12,2800 | 11,9900 | 1.188.683 | ,00 |
| 10/2/2014 | 11,9400 | 1,19% | 11,8000 | 11,9400 | 11,7500 | 984.589 | ,00 |
| 07/2/2014 | 11,8000 | 0,43% | 11,8600 | 11,9000 | 11,7200 | 1.416.573 | ,00 |
| 06/2/2014 | 11,7500 | -1,09% | 11,8400 | 11,9700 | 11,6700 | 1.582.155 | ,00 |
| 05/2/2014 | 11,8800 | 5,13% | 11,5200 | 11,8800 | 11,4300 | 2.538.024 | ,00 |
| 04/2/2014 | 11,3000 | 0,89% | 11,1000 | 11,5000 | 11,0200 | 1.259.598 | ,00 |
| 03/2/2014 | 11,2000 | 3,70% | 10,9200 | 11,3300 | 10,8500 | 2.600.559 | ,00 |
| 31/1/2014 | 10,8000 | 3,05% | 10,5400 | 11,0900 | 10,4900 | 1.979.092 | ,00 |
| 30/1/2014 | 10,4800 | 4,07% | 10,1700 | 10,6000 | 10,0200 | 1.525.101 | ,00 |
| 29/1/2014 | 10,0700 | 1,61% | 10,2200 | 10,4400 | 9,9300 | 1.346.774 | ,00 |
| 28/1/2014 | 9,9100 | -3,13% | 10,4900 | 10,4900 | 9,8200 | 1.339.976 | ,00 |
| 27/1/2014 | 10,2300 | -0,68% | 10,2000 | 10,4300 | 10,0100 | 1.135.660 | ,00 |
| 24/1/2014 | 10,3000 | -3,92% | 10,6800 | 10,7200 | 10,2300 | 1.141.269 | ,00 |
| 23/1/2014 | 10,7200 | -0,65% | 10,7200 | 10,7400 | 10,4400 | 1.506.975 | ,00 |
| 22/1/2014 | 10,7900 | 2,66% | 10,6800 | 10,9000 | 10,4100 | 1.922.532 | ,00 |
| 21/1/2014 | 10,5100 | -3,84% | 11,0000 | 11,1400 | 10,5000 | 1.933.479 | ,00 |
| 20/1/2014 | 10,9300 | -4,12% | 11,3000 | 11,3800 | 10,9200 | 1.548.946 | ,00 |
| 17/1/2014 | 11,4000 | -0,52% | 11,4600 | 11,5900 | 11,2000 | 1.414.361 | ,00 |
| 16/1/2014 | 11,4600 | -1,55% | 11,8000 | 11,8600 | 11,3700 | 1.555.749 | ,00 |
| 15/1/2014 | 11,6400 | 2,46% | 11,4500 | 11,7200 | 11,4400 | 1.162.485 | ,00 |
| 14/1/2014 | 11,3600 | -2,66% | 11,5800 | 11,6600 | 11,2900 | 1.455.401 | ,00 |
| 13/1/2014 | 11,6700 | 1,30% | 11,5200 | 11,8100 | 11,3700 | 1.882.569 | ,00 |
| 10/1/2014 | 11,5200 | 0,35% | 11,4800 | 11,5500 | 11,1200 | 2.597.113 | ,00 |
| 09/1/2014 | 11,4800 | 2,04% | 11,0000 | 11,5300 | 10,9900 | 2.178.919 | ,00 |
| 08/1/2014 | 11,2500 | 7,55% | 10,5000 | 11,2500 | 10,5000 | 2.398.710 | ,00 |
| 07/1/2014 | 10,4600 | 2,15% | 10,1800 | 10,4800 | 10,0600 | 891.099 | ,00 |
| 03/1/2014 | 10,2400 | 1,39% | 10,0500 | 10,2600 | 10,0000 | 515.171 | ,00 |
| 02/1/2014 | 10,1000 | 4,45% | 9,7200 | 10,2200 | 9,7200 | 1.108.623 | ,00 |
| 31/12/2013 | 9,6700 | 0,83% | 9,6000 | 9,7200 | 9,5500 | 788.274 | ,00 |
| 30/12/2013 | 9,5900 | 0,10% | 9,6800 | 9,6800 | 9,5000 | 1.013.252 | ,00 |
| 27/12/2013 | 9,5800 | 6,33% | 9,0100 | 9,6000 | 9,0100 | 1.390.763 | ,00 |
| 23/12/2013 | 9,0100 | 0,33% | 8,8900 | 9,1800 | 8,7600 | 4.344.791 | ,00 |
| 20/12/2013 | 8,9800 | -5,27% | 9,4500 | 9,5100 | 8,9800 | 2.266.842 | ,00 |
| 19/12/2013 | 9,4800 | 1,17% | 9,4900 | 9,5600 | 9,4100 | 1.411.155 | ,00 |
| 18/12/2013 | 9,3700 | 0,21% | 9,3000 | 9,4400 | 9,3000 | 954.355 | ,00 |
| 17/12/2013 | 9,3500 | 1,63% | 9,1500 | 9,3500 | 9,1500 | 1.562.243 | ,00 |
| 16/12/2013 | 9,2000 | -0,22% | 9,1900 | 9,3700 | 9,1200 | 1.094.966 | ,00 |
| 13/12/2013 | 9,2200 | -3,35% | 9,4500 | 9,5700 | 9,2100 | 1.357.881 | ,00 |
| 12/12/2013 | 9,5400 | -1,55% | 9,5500 | 9,6400 | 9,4300 | 728.432 | ,00 |
| 11/12/2013 | 9,6900 | -0,10% | 9,6400 | 9,6900 | 9,4800 | 791.645 | ,00 |
| 10/12/2013 | 9,7000 | 3,85% | 9,4500 | 9,7000 | 9,4100 | 1.151.559 | ,00 |
| 09/12/2013 | 9,3400 | 2,86% | 9,3300 | 9,3600 | 9,1300 | 693.644 | ,00 |
| 06/12/2013 | 9,0800 | -2,99% | 9,3900 | 9,4500 | 9,0500 | 1.156.265 | ,00 |
| 05/12/2013 | 9,3600 | -3,51% | 9,6200 | 9,7500 | 9,3600 | 898.798 | ,00 |
| 04/12/2013 | 9,7000 | 1,36% | 9,6000 | 9,7000 | 9,4700 | 1.459.299 | ,00 |
| 03/12/2013 | 9,5700 | 1,06% | 9,5200 | 9,6800 | 9,5200 | 1.870.304 | ,00 |
| 02/12/2013 | 9,4700 | 3,27% | 9,2000 | 9,4800 | 9,1900 | 1.807.584 | ,00 |
| 29/11/2013 | 9,1700 | -0,86% | 9,2500 | 9,3600 | 9,1300 | 1.037.820 | ,00 |
| 28/11/2013 | 9,2500 | 4,05% | 9,0000 | 9,2500 | 8,9800 | 1.376.976 | ,00 |
| 27/11/2013 | 8,8900 | 4,34% | 8,8000 | 9,0000 | 8,7500 | 2.857.246 | ,00 |
| 26/11/2013 | 8,5200 | -6,27% | 9,0600 | 9,2400 | 8,5200 | 18.287.032 | ,00 |
| 25/11/2013 | 9,0900 | 3,53% | 8,9200 | 9,1100 | 8,8100 | 1.966.132 | ,00 |
| 22/11/2013 | 8,7800 | 2,69% | 8,5700 | 8,9000 | 8,5700 | 1.406.751 | ,00 |
| 21/11/2013 | 8,5500 | -1,16% | 8,6500 | 8,7300 | 8,5300 | 1.489.245 | ,00 |
| 20/11/2013 | 8,6500 | -3,03% | 8,9200 | 9,0200 | 8,6300 | 916.025 | ,00 |
| 19/11/2013 | 8,9200 | -0,34% | 8,8800 | 9,0800 | 8,8700 | 1.008.089 | ,00 |
| 18/11/2013 | 8,9500 | 1,70% | 8,7300 | 8,9500 | 8,7300 | 874.622 | ,00 |
| 15/11/2013 | 8,8000 | 3,17% | 8,5300 | 8,9500 | 8,5300 | 2.058.173 | ,00 |
| 14/11/2013 | 8,5300 | -1,95% | 8,7000 | 8,9300 | 8,5300 | 991.060 | ,00 |
| 13/11/2013 | 8,7000 | 1,64% | 8,5600 | 8,7400 | 8,5600 | 740.531 | ,00 |
| 12/11/2013 | 8,5600 | -3,28% | 8,8200 | 8,8500 | 8,4900 | 1.040.598 | ,00 |
| 11/11/2013 | 8,8500 | 1,14% | 8,8300 | 8,9500 | 8,7300 | 829.796 | ,00 |
| 08/11/2013 | 8,7500 | -0,57% | 8,9200 | 9,0300 | 8,7500 | 1.162.488 | ,00 |
| 07/11/2013 | 8,8000 | 2,92% | 8,7500 | 8,9400 | 8,7200 | 1.411.919 | ,00 |
| 06/11/2013 | 8,5500 | 3,01% | 8,2600 | 8,7100 | 8,2600 | 981.745 | ,00 |
| 05/11/2013 | 8,3000 | -4,05% | 8,7400 | 8,7400 | 8,2600 | 1.040.757 | ,00 |
| 04/11/2013 | 8,6500 | -2,81% | 8,9000 | 9,0300 | 8,5000 | 836.292 | ,00 |
| 01/11/2013 | 8,9000 | -4,20% | 9,2900 | 9,3300 | 8,9000 | 481.933 | ,00 |
| 31/10/2013 | 9,2900 | 5,09% | 8,9000 | 9,2900 | 8,8900 | 1.795.577 | ,00 |
| 30/10/2013 | 8,8400 | 2,79% | 8,5100 | 8,8400 | 8,5100 | 673.514 | ,00 |
| 29/10/2013 | 8,6000 | -3,91% | 8,9900 | 8,9900 | 8,4200 | 1.901.376 | ,00 |
| 25/10/2013 | 8,9500 | 0,56% | 8,9500 | 9,0800 | 8,8000 | 906.032 | ,00 |
| 24/10/2013 | 8,9000 | 0,56% | 8,8100 | 9,0000 | 8,7300 | 1.062.983 | ,00 |
| 23/10/2013 | 8,8500 | -4,63% | 9,3000 | 9,3000 | 8,7000 | 1.325.481 | ,00 |
| 22/10/2013 | 9,2800 | -0,43% | 9,3500 | 9,4900 | 9,2500 | 2.356.436 | ,00 |
| 21/10/2013 | 9,3200 | 2,64% | 9,1000 | 9,5200 | 9,1000 | 1.835.816 | ,00 |
| 18/10/2013 | 9,0800 | 2,37% | 8,9900 | 9,1600 | 8,8400 | 1.408.987 | ,00 |
| 17/10/2013 | 8,8700 | 1,72% | 8,8500 | 8,8800 | 8,5500 | 1.315.080 | ,00 |
| 16/10/2013 | 8,7200 | -3,11% | 9,0000 | 9,1200 | 8,6700 | 1.846.055 | ,00 |
| 15/10/2013 | 9,0000 | -0,66% | 9,0600 | 9,4300 | 8,9500 | 2.186.797 | ,00 |
| 14/10/2013 | 9,0600 | 4,14% | 8,7000 | 9,0700 | 8,6800 | 4.424.240 | ,00 |
| 11/10/2013 | 8,7000 | 1,64% | 8,6000 | 8,8800 | 8,5500 | 1.540.096 | ,00 |
| 10/10/2013 | 8,5600 | 1,30% | 8,5200 | 8,6400 | 8,4000 | 1.307.686 | ,00 |
| 09/10/2013 | 8,4500 | 3,94% | 8,0300 | 8,4500 | 8,0000 | 1.769.616 | ,00 |
| 08/10/2013 | 8,1300 | -0,37% | 8,2300 | 8,2700 | 8,0700 | 935.000 | ,00 |
| 07/10/2013 | 8,1600 | -0,24% | 8,2700 | 8,2700 | 7,9900 | 1.055.171 | ,00 |
| 04/10/2013 | 8,1800 | 3,02% | 8,0500 | 8,2300 | 7,9800 | 2.212.896 | ,00 |
| 03/10/2013 | 7,9400 | 2,72% | 7,7100 | 7,9400 | 7,7100 | 899.019 | ,00 |
| 02/10/2013 | 7,7300 | -1,53% | 7,9500 | 8,0400 | 7,7000 | 882.720 | ,00 |
| 01/10/2013 | 7,8500 | 1,95% | 7,7000 | 7,9900 | 7,7000 | 1.163.480 | ,00 |
| 30/9/2013 | 7,7000 | -4,94% | 8,0000 | 8,0600 | 7,6000 | 1.151.611 | ,00 |
| 27/9/2013 | 8,1000 | -0,49% | 8,1000 | 8,2500 | 8,0300 | 842.704 | ,00 |
| 26/9/2013 | 8,1400 | 2,65% | 7,9300 | 8,2400 | 7,8500 | 903.194 | ,00 |
| 25/9/2013 | 7,9300 | -0,25% | 7,9500 | 8,1100 | 7,8600 | 1.242.198 | ,00 |
| 24/9/2013 | 7,9500 | 5,16% | 7,5000 | 7,9500 | 7,5000 | 1.118.806 | ,00 |
| 23/9/2013 | 7,5600 | 5,00% | 7,4000 | 7,5700 | 7,2900 | 1.064.686 | ,00 |
| 20/9/2013 | 7,2000 | -6,49% | 7,7000 | 7,8000 | 7,1900 | 1.748.740 | ,00 |
| 19/9/2013 | 7,7000 | 1,99% | 7,6600 | 7,8000 | 7,6400 | 1.326.369 | ,00 |
| 18/9/2013 | 7,5500 | -0,66% | 7,6000 | 7,7200 | 7,5200 | 593.886 | ,00 |
| 17/9/2013 | 7,6000 | -1,04% | 7,6800 | 7,7100 | 7,5700 | 778.024 | ,00 |
| 16/9/2013 | 7,6800 | 1,59% | 7,6200 | 7,7200 | 7,5800 | 485.597 | ,00 |
| 13/9/2013 | 7,5600 | -0,53% | 7,6000 | 7,6500 | 7,4900 | 455.482 | ,00 |
| 12/9/2013 | 7,6000 | 0,00% | 7,5800 | 7,7000 | 7,5000 | 422.371 | ,00 |
| 11/9/2013 | 7,6000 | -1,81% | 7,6300 | 7,7300 | 7,5300 | 720.359 | ,00 |
| 10/9/2013 | 7,7400 | 1,84% | 7,6500 | 7,8100 | 7,6100 | 2.229.836 | ,00 |
| 09/9/2013 | 7,6000 | 1,88% | 7,4000 | 7,7600 | 7,3600 | 3.434.768 | ,00 |
| 06/9/2013 | 7,4600 | 1,08% | 7,3800 | 7,5000 | 7,3300 | 1.227.737 | ,00 |
| 05/9/2013 | 7,3800 | 0,41% | 7,2600 | 7,3800 | 7,2600 | 578.278 | ,00 |
| 04/9/2013 | 7,3500 | 2,08% | 7,2200 | 7,3600 | 7,1600 | 1.301.361 | ,00 |
| 03/9/2013 | 7,2000 | 4,80% | 6,8100 | 7,2000 | 6,7800 | 898.373 | ,00 |
| 02/9/2013 | 6,8700 | 0,44% | 6,8400 | 6,9000 | 6,7300 | 591.021 | ,00 |
| 30/8/2013 | 6,8400 | 0,00% | 6,8000 | 6,8700 | 6,7300 | 622.079 | ,00 |
| 29/8/2013 | 6,8400 | 2,86% | 6,6500 | 6,8500 | 6,6500 | 530.356 | ,00 |
| 28/8/2013 | 6,6500 | 0,61% | 6,6000 | 6,7200 | 6,5600 | 374.527 | ,00 |
| 27/8/2013 | 6,6100 | -4,48% | 6,8100 | 6,8700 | 6,5400 | 832.090 | ,00 |
| 26/8/2013 | 6,9200 | 0,00% | 6,9600 | 6,9600 | 6,8100 | 153.847 | ,00 |
| 23/8/2013 | 6,9200 | 2,98% | 6,6600 | 6,9700 | 6,6600 | 420.384 | ,00 |
| 22/8/2013 | 6,7200 | -0,44% | 6,7500 | 6,8500 | 6,6000 | 619.233 | ,00 |
| 21/8/2013 | 6,7500 | 1,50% | 6,6800 | 6,8500 | 6,6000 | 805.599 | ,00 |
| 20/8/2013 | 6,6500 | -3,20% | 6,7200 | 6,8300 | 6,4800 | 1.029.647 | ,00 |
| 19/8/2013 | 6,8700 | -3,92% | 7,0900 | 7,1000 | 6,8700 | 581.255 | ,00 |
| 16/8/2013 | 7,1500 | -1,52% | 7,2000 | 7,3000 | 7,1300 | 511.085 | ,00 |
| 14/8/2013 | 7,2600 | -1,09% | 7,3400 | 7,3400 | 7,0700 | 501.194 | ,00 |
| 13/8/2013 | 7,3400 | -2,00% | 7,4000 | 7,4500 | 7,3100 | 1.717.519 | ,00 |
| 12/8/2013 | 7,4900 | 3,45% | 7,2000 | 7,4900 | 7,1900 | 997.060 | ,00 |
| 09/8/2013 | 7,2400 | 1,54% | 7,2000 | 7,2400 | 7,0500 | 843.709 | ,00 |
| 08/8/2013 | 7,1300 | 1,86% | 7,0000 | 7,1500 | 6,9400 | 1.082.394 | ,00 |
| 07/8/2013 | 7,0000 | -2,10% | 7,1400 | 7,1500 | 6,9600 | 757.353 | ,00 |
| 06/8/2013 | 7,1500 | 0,99% | 6,9800 | 7,1600 | 6,9800 | 1.750.094 | ,00 |
| 05/8/2013 | 7,0800 | 0,85% | 7,0200 | 7,1100 | 6,9900 | 655.754 | ,00 |
| 02/8/2013 | 7,0200 | 1,30% | 6,9300 | 7,0200 | 6,9300 | 1.227.886 | ,00 |
| 01/8/2013 | 6,9300 | 1,91% | 6,8500 | 6,9300 | 6,8000 | 1.025.579 | ,00 |
| 31/7/2013 | 6,8000 | 3,98% | 6,5200 | 6,8000 | 6,5200 | 1.601.729 | ,00 |
| 30/7/2013 | 6,5400 | -2,97% | 6,7400 | 6,7800 | 6,5400 | 358.953 | ,00 |
| 29/7/2013 | 6,7400 | 1,05% | 6,7000 | 6,9300 | 6,6800 | 475.358 | ,00 |
| 26/7/2013 | 6,6700 | 2,77% | 6,4400 | 6,7700 | 6,4400 | 722.494 | ,00 |
| 25/7/2013 | 6,4900 | -0,15% | 6,5100 | 6,5200 | 6,3500 | 292.753 | ,00 |
| 24/7/2013 | 6,5000 | 0,31% | 6,4800 | 6,5100 | 6,4000 | 459.135 | ,00 |
| 23/7/2013 | 6,4800 | 2,37% | 6,3000 | 6,4800 | 6,3000 | 552.113 | ,00 |
| 22/7/2013 | 6,3300 | 0,48% | 6,2100 | 6,3400 | 6,2100 | 189.126 | ,00 |
| 19/7/2013 | 6,3000 | -0,79% | 6,4000 | 6,4000 | 6,1900 | 711.406 | ,00 |
| 18/7/2013 | 6,3500 | 2,09% | 6,2400 | 6,3500 | 6,2200 | 1.032.442 | ,00 |
| 17/7/2013 | 6,2200 | 4,71% | 6,0300 | 6,2200 | 5,9800 | 739.403 | ,00 |
| 16/7/2013 | 5,9400 | 3,48% | 5,7600 | 6,1000 | 5,6500 | 655.005 | ,00 |
| 15/7/2013 | 5,7400 | 0,00% | 5,8000 | 5,8100 | 5,6800 | 393.780 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|