| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
PREMIA Α.Ε.Ε.Α.Π. (ΠΡΕΜΙΑ)
1,3320 €
-0,0080 (-0,60%)
- Άνοιγμα 1,3300
- Υψηλό 1,3400
- Χαμηλό 1,3220
- Όγκος 107.620
- Τζίρος 143.373 €
- Πράξεις 246
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/9/2014 | 1,0880 | 10,57% | 1,0880 | 1,0880 | 1,0880 | 11 | ,00 |
| 23/9/2014 | 0,9840 | 9,82% | 0,9840 | 0,9840 | 0,9840 | 27 | ,00 |
| 22/9/2014 | 0,8960 | -13,85% | 0,8960 | 0,8960 | 0,8960 | 63 | ,00 |
| 19/9/2014 | 1,0400 | -18,75% | 1,0400 | 1,0400 | 1,0400 | 50 | ,00 |
| 18/9/2014 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 17/9/2014 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 16/9/2014 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 15/9/2014 | 1,2800 | 14,29% | 1,2800 | 1,2800 | 1,2800 | 375 | ,00 |
| 12/9/2014 | 1,1200 | -4,11% | 1,1200 | 1,1200 | 1,1200 | 625 | ,00 |
| 11/9/2014 | 1,1680 | 19,67% | 1,1360 | 1,1680 | 1,1360 | 381 | ,00 |
| 10/9/2014 | 0,9760 | 1,67% | 0,9600 | 1,1120 | 0,8800 | 913 | ,00 |
| 09/9/2014 | 0,9600 | -10,45% | 0,8800 | 0,9600 | 0,8800 | 2.610 | ,00 |
| 08/9/2014 | 1,0720 | -1,47% | 1,0720 | 1,2000 | 1,0720 | 1.017 | ,00 |
| 05/9/2014 | 1,0880 | -15,00% | 1,0240 | 1,2640 | 1,0240 | 920 | ,00 |
| 04/9/2014 | 1,2800 | -19,60% | 1,2800 | 1,2800 | 1,2800 | 13 | ,00 |
| 03/9/2014 | 1,5920 | 19,88% | 1,5920 | 1,5920 | 1,5920 | 95 | ,00 |
| 02/9/2014 | 1,3280 | -17,00% | 1,2800 | 1,5200 | 1,2800 | 31 | ,00 |
| 01/9/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 29/8/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 28/8/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 9 | ,00 |
| 27/8/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 26/8/2014 | 1,6000 | 3,09% | 1,6000 | 1,6000 | 1,6000 | 6 | ,00 |
| 25/8/2014 | 1,5520 | 18,29% | 1,5520 | 1,5520 | 1,5520 | 6 | ,00 |
| 22/8/2014 | 1,3120 | 0,00% | 1,3120 | 1,3120 | 1,3120 | 100 | ,00 |
| 21/8/2014 | 1,3120 | -18,00% | 1,2960 | 1,4400 | 1,2960 | 1.035 | ,00 |
| 20/8/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 19/8/2014 | 1,6000 | -8,26% | 1,6000 | 1,6000 | 1,6000 | 125 | ,00 |
| 18/8/2014 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 14/8/2014 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 13/8/2014 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 12/8/2014 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 11/8/2014 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 08/8/2014 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 07/8/2014 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 06/8/2014 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 05/8/2014 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | 2 | ,00 |
| 04/8/2014 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 01/8/2014 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 31/7/2014 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 30/7/2014 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 29/7/2014 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 28/7/2014 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 25/7/2014 | 1,7440 | 16,58% | 1,7440 | 1,7440 | 1,7440 | 13 | ,00 |
| 24/7/2014 | 1,4960 | 0,00% | 1,4960 | 1,4960 | 1,4960 | ,00 | |
| 23/7/2014 | 1,4960 | 19,87% | 1,4960 | 1,4960 | 1,4960 | 1 | ,00 |
| 22/7/2014 | 1,2480 | -18,75% | 1,2480 | 1,7520 | 1,2480 | 53 | ,00 |
| 21/7/2014 | 1,5360 | 20,00% | 1,5360 | 1,5360 | 1,5360 | 1 | ,00 |
| 18/7/2014 | 1,2800 | -15,79% | 1,2800 | 1,2800 | 1,2800 | 1.250 | ,00 |
| 17/7/2014 | 1,5200 | 8,57% | 1,5200 | 1,5200 | 1,5200 | 13 | ,00 |
| 16/7/2014 | 1,4000 | 11,46% | 1,4000 | 1,4000 | 1,4000 | 500 | ,00 |
| 15/7/2014 | 1,2560 | -12,29% | 1,2560 | 1,2560 | 1,2560 | 625 | ,00 |
| 14/7/2014 | 1,4320 | 0,00% | 1,4320 | 1,4320 | 1,4320 | ,00 | |
| 11/7/2014 | 1,4320 | 14,74% | 1,4320 | 1,4320 | 1,4320 | 1 | ,00 |
| 10/7/2014 | 1,2480 | 4,00% | 1,0720 | 1,3200 | 1,0720 | 623 | ,00 |
| 09/7/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 08/7/2014 | 1,2000 | -17,13% | 1,2000 | 1,2000 | 1,2000 | 365 | ,00 |
| 07/7/2014 | 1,4480 | 3,43% | 1,4320 | 1,5040 | 1,4320 | 613 | ,00 |
| 04/7/2014 | 1,4000 | 12,18% | 1,2480 | 1,4880 | 1,1360 | 589 | ,00 |
| 03/7/2014 | 1,2480 | 0,00% | 1,2480 | 1,2480 | 1,2480 | 500 | ,00 |
| 02/7/2014 | 1,2480 | -17,89% | 1,2480 | 1,2480 | 1,2480 | 375 | ,00 |
| 01/7/2014 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 30/6/2014 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 63 | ,00 |
| 27/6/2014 | 1,5200 | 15,15% | 1,5200 | 1,5200 | 1,5200 | 1.500 | ,00 |
| 26/6/2014 | 1,3200 | 17,86% | 1,3200 | 1,3200 | 1,3200 | 1 | ,00 |
| 25/6/2014 | 1,1200 | -15,15% | 1,1200 | 1,1200 | 1,1200 | 15 | ,00 |
| 24/6/2014 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 23/6/2014 | 1,3200 | 4,43% | 1,3200 | 1,3200 | 1,3200 | 1.250 | ,00 |
| 20/6/2014 | 1,2640 | -0,63% | 1,0960 | 1,2880 | 1,0960 | 88 | ,00 |
| 19/6/2014 | 1,2720 | 1,92% | 1,0880 | 1,2880 | 1,0880 | 98 | ,00 |
| 18/6/2014 | 1,2480 | 0,00% | 1,2480 | 1,2480 | 1,2480 | ,00 | |
| 17/6/2014 | 1,2480 | -1,89% | 1,2880 | 1,2880 | 1,0560 | 76 | ,00 |
| 16/6/2014 | 1,2720 | 3,25% | 1,2880 | 1,2880 | 1,0480 | 904 | ,00 |
| 13/6/2014 | 1,2320 | -3,75% | 1,0800 | 1,2800 | 1,0800 | 834 | ,00 |
| 12/6/2014 | 1,2800 | 15,94% | 1,0480 | 1,2880 | 1,0480 | 639 | ,00 |
| 11/6/2014 | 1,1040 | 6,15% | 1,0800 | 1,1200 | 1,0800 | 250 | ,00 |
| 10/6/2014 | 1,0400 | -18,75% | 1,0400 | 1,0400 | 1,0400 | 1.236 | ,00 |
| 06/6/2014 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 136 | ,00 |
| 05/6/2014 | 1,2800 | -0,62% | 1,0560 | 1,2800 | 1,0560 | 250 | ,00 |
| 04/6/2014 | 1,2880 | 0,00% | 1,2880 | 1,2880 | 1,2880 | 133 | ,00 |
| 03/6/2014 | 1,2880 | 0,63% | 1,5360 | 1,5360 | 1,2800 | 525 | ,00 |
| 02/6/2014 | 1,2800 | -19,60% | 1,2800 | 1,2800 | 1,2800 | 321 | ,00 |
| 30/5/2014 | 1,5920 | 10,56% | 1,5920 | 1,5920 | 1,5920 | 100 | ,00 |
| 29/5/2014 | 1,4400 | 17,65% | 1,4400 | 1,4400 | 1,4400 | 325 | ,00 |
| 28/5/2014 | 1,2240 | -12,57% | 1,1200 | 1,2800 | 1,1200 | 315 | ,00 |
| 27/5/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 26/5/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 23/5/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 22/5/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 21/5/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/5/2014 | 1,4000 | -19,72% | 1,4000 | 1,4000 | 1,4000 | 400 | ,00 |
| 19/5/2014 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 16/5/2014 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 15/5/2014 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 14/5/2014 | 1,7440 | 15,96% | 1,7440 | 1,7440 | 1,7440 | 6 | ,00 |
| 13/5/2014 | 1,5040 | 0,00% | 1,5040 | 1,5040 | 1,5040 | ,00 | |
| 12/5/2014 | 1,5040 | 0,00% | 1,5040 | 1,5040 | 1,5040 | ,00 | |
| 09/5/2014 | 1,5040 | 8,67% | 1,5040 | 1,5040 | 1,5040 | 1 | ,00 |
| 08/5/2014 | 1,3840 | -19,91% | 1,3840 | 1,3840 | 1,3840 | 207 | ,00 |
| 07/5/2014 | 1,7280 | -9,62% | 1,9120 | 1,9120 | 1,5360 | 50 | ,00 |
| 06/5/2014 | 1,9120 | 0,00% | 1,9120 | 1,9120 | 1,9120 | ,00 | |
| 05/5/2014 | 1,9120 | 0,00% | 1,9120 | 1,9120 | 1,9120 | ,00 | |
| 02/5/2014 | 1,9120 | 0,00% | 1,9120 | 1,9120 | 1,9120 | ,00 | |
| 30/4/2014 | 1,9120 | 0,00% | 1,9120 | 1,9120 | 1,9120 | ,00 | |
| 29/4/2014 | 1,9120 | 0,00% | 1,9120 | 1,9120 | 1,9120 | ,00 | |
| 28/4/2014 | 1,9120 | 0,00% | 1,9120 | 1,9120 | 1,9120 | ,00 | |
| 25/4/2014 | 1,9120 | 0,00% | 1,9120 | 1,9120 | 1,9120 | ,00 | |
| 24/4/2014 | 1,9120 | 0,00% | 1,9120 | 1,9120 | 1,9120 | ,00 | |
| 23/4/2014 | 1,9120 | 0,00% | 1,9120 | 1,9120 | 1,9120 | ,00 | |
| 22/4/2014 | 1,9120 | 4,37% | 1,9120 | 1,9120 | 1,9120 | 125 | ,00 |
| 17/4/2014 | 1,8320 | 6,51% | 1,8320 | 1,8320 | 1,8320 | 19 | ,00 |
| 16/4/2014 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 15/4/2014 | 1,7200 | -8,51% | 1,8800 | 1,8800 | 1,5040 | 886 | ,00 |
| 14/4/2014 | 1,8800 | 19,29% | 1,8800 | 1,8800 | 1,8800 | 13 | ,00 |
| 11/4/2014 | 1,5760 | 0,00% | 1,5760 | 1,5760 | 1,5760 | ,00 | |
| 10/4/2014 | 1,5760 | 19,39% | 1,5760 | 1,5760 | 1,5760 | 13 | ,00 |
| 09/4/2014 | 1,3200 | 10,00% | 1,2000 | 1,4400 | 1,2000 | 326 | ,00 |
| 08/4/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 07/4/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 04/4/2014 | 1,2000 | 13,64% | 1,2000 | 1,2000 | 1,2000 | 1 | ,00 |
| 03/4/2014 | 1,0560 | -12,00% | 1,0560 | 1,2000 | 1,0480 | 402 | ,00 |
| 02/4/2014 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 01/4/2014 | 1,2000 | -11,76% | 1,6000 | 1,6000 | 1,1200 | 418 | ,00 |
| 31/3/2014 | 1,3600 | 0,00% | 1,3600 | 1,3680 | 1,3600 | 3.000 | ,00 |
| 28/3/2014 | 1,3600 | 7,59% | 1,3600 | 1,3600 | 1,3600 | 129 | ,00 |
| 27/3/2014 | 1,2640 | -19,39% | 1,2640 | 1,2640 | 1,2640 | 115 | ,00 |
| 26/3/2014 | 1,5680 | 0,00% | 1,5680 | 1,5680 | 1,5680 | ,00 | |
| 24/3/2014 | 1,5680 | 0,00% | 1,5680 | 1,5680 | 1,5680 | ,00 | |
| 21/3/2014 | 1,5680 | 0,00% | 1,5680 | 1,5680 | 1,5680 | ,00 | |
| 20/3/2014 | 1,5680 | 0,00% | 1,5680 | 1,5680 | 1,5680 | ,00 | |
| 19/3/2014 | 1,5680 | 0,00% | 1,5680 | 1,5680 | 1,5680 | ,00 | |
| 18/3/2014 | 1,5680 | 0,51% | 1,5680 | 1,5680 | 1,5680 | 125 | ,00 |
| 17/3/2014 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 14/3/2014 | 1,5600 | 1,04% | 1,5600 | 1,5600 | 1,5600 | 63 | ,00 |
| 13/3/2014 | 1,5440 | -1,53% | 1,2880 | 1,5680 | 1,2880 | 69 | ,00 |
| 12/3/2014 | 1,5680 | 0,00% | 1,5680 | 1,5680 | 1,5680 | 750 | ,00 |
| 11/3/2014 | 1,5680 | 19,51% | 1,5680 | 1,5680 | 1,5680 | 125 | ,00 |
| 10/3/2014 | 1,3120 | 17,14% | 1,3360 | 1,3440 | 1,1680 | 313 | ,00 |
| 07/3/2014 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 06/3/2014 | 1,1200 | 8,53% | 1,1200 | 1,1280 | 1,1200 | 1.063 | ,00 |
| 05/3/2014 | 1,0320 | -19,38% | 1,0320 | 1,0320 | 1,0320 | 250 | ,00 |
| 04/3/2014 | 1,2800 | -13,51% | 1,2800 | 1,2800 | 1,2800 | 25 | ,00 |
| 28/2/2014 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 27/2/2014 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 456 | ,00 |
| 26/2/2014 | 1,4800 | 14,20% | 1,4400 | 1,4880 | 1,4400 | 2.500 | ,00 |
| 25/2/2014 | 1,2960 | 1,25% | 1,2800 | 1,3600 | 1,2800 | 75 | ,00 |
| 24/2/2014 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 21/2/2014 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 20/2/2014 | 1,2800 | -0,62% | 1,2800 | 1,2800 | 1,2800 | 75 | ,00 |
| 19/2/2014 | 1,2880 | -5,29% | 1,2880 | 1,2880 | 1,2880 | 125 | ,00 |
| 18/2/2014 | 1,3600 | 5,59% | 1,3600 | 1,3600 | 1,3600 | 367 | ,00 |
| 17/2/2014 | 1,2880 | -5,29% | 1,2880 | 1,3600 | 1,2880 | 386 | ,00 |
| 14/2/2014 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 13/2/2014 | 1,3600 | 3,03% | 1,3600 | 1,3600 | 1,3600 | 251 | ,00 |
| 12/2/2014 | 1,3200 | -7,30% | 1,6400 | 1,6400 | 1,2880 | 895 | ,00 |
| 11/2/2014 | 1,4240 | -8,25% | 1,2880 | 1,4400 | 1,2880 | 688 | ,00 |
| 10/2/2014 | 1,5520 | 0,00% | 1,5520 | 1,5520 | 1,5520 | ,00 | |
| 07/2/2014 | 1,5520 | 0,00% | 1,5520 | 1,5520 | 1,5520 | ,00 | |
| 06/2/2014 | 1,5520 | 0,00% | 1,5520 | 1,5520 | 1,5520 | ,00 | |
| 05/2/2014 | 1,5520 | 0,00% | 1,5520 | 1,5520 | 1,5520 | ,00 | |
| 04/2/2014 | 1,5520 | 3,19% | 1,2560 | 1,7760 | 1,2560 | 29 | ,00 |
| 03/2/2014 | 1,5040 | -9,18% | 1,6560 | 1,7840 | 1,3680 | 1.456 | ,00 |
| 31/1/2014 | 1,6560 | 0,00% | 1,6560 | 1,6560 | 1,6560 | 6 | ,00 |
| 30/1/2014 | 1,6560 | 18,29% | 1,1200 | 1,6800 | 1,1200 | 453 | ,00 |
| 29/1/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 28/1/2014 | 1,4000 | 15,89% | 1,4000 | 1,4000 | 1,4000 | 124 | ,00 |
| 27/1/2014 | 1,2080 | -11,70% | 1,2080 | 1,2080 | 1,2080 | 125 | ,00 |
| 24/1/2014 | 1,3680 | 0,59% | 1,3680 | 1,3680 | 1,3680 | 375 | ,00 |
| 23/1/2014 | 1,3600 | -10,05% | 1,3600 | 1,3600 | 1,3600 | 375 | ,00 |
| 22/1/2014 | 1,5120 | -5,97% | 1,5280 | 1,5280 | 1,3600 | 472 | ,00 |
| 21/1/2014 | 1,6080 | -9,05% | 1,6080 | 1,6080 | 1,6080 | 613 | ,00 |
| 20/1/2014 | 1,7680 | 6,76% | 1,9120 | 1,9120 | 1,6800 | 646 | ,00 |
| 17/1/2014 | 1,6560 | -10,39% | 1,5200 | 1,6800 | 1,5200 | 750 | ,00 |
| 16/1/2014 | 1,8480 | 0,00% | 1,8480 | 1,8480 | 1,8480 | ,00 | |
| 15/1/2014 | 1,8480 | 17,26% | 1,8480 | 1,8480 | 1,8480 | 13 | ,00 |
| 14/1/2014 | 1,5760 | -7,08% | 1,6000 | 1,6000 | 1,4400 | 1.394 | ,00 |
| 13/1/2014 | 1,6960 | -0,93% | 1,7600 | 1,7600 | 1,6240 | 2.313 | ,00 |
| 10/1/2014 | 1,7120 | 4,39% | 1,7120 | 1,7120 | 1,7120 | 13 | ,00 |
| 09/1/2014 | 1,6400 | 7,89% | 1,6400 | 1,6400 | 1,6400 | 100 | ,00 |
| 08/1/2014 | 1,5200 | -19,83% | 1,5200 | 1,5200 | 1,5200 | 100 | ,00 |
| 07/1/2014 | 1,8960 | 0,00% | 1,8960 | 1,8960 | 1,8960 | ,00 | |
| 03/1/2014 | 1,8960 | 0,00% | 1,8960 | 1,8960 | 1,8960 | ,00 | |
| 02/1/2014 | 1,8960 | 19,70% | 1,8960 | 1,8960 | 1,8960 | 38 | ,00 |
| 31/12/2013 | 1,5840 | 15,79% | 1,0960 | 1,6400 | 1,0960 | 288 | ,00 |
| 30/12/2013 | 1,3680 | 7,55% | 1,1360 | 1,4320 | 1,1360 | 788 | ,00 |
| 27/12/2013 | 1,2720 | -14,97% | 1,2720 | 1,2720 | 1,2720 | 1.331 | ,00 |
| 23/12/2013 | 1,4960 | -0,53% | 1,5040 | 1,5040 | 1,2160 | 217 | ,00 |
| 20/12/2013 | 1,5040 | 0,00% | 1,5040 | 1,5040 | 1,5040 | ,00 | |
| 19/12/2013 | 1,5040 | 4,44% | 1,5040 | 1,5040 | 1,5040 | 13 | ,00 |
| 18/12/2013 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 75 | ,00 |
| 17/12/2013 | 1,4400 | 11,80% | 1,5440 | 1,5440 | 1,4320 | 146 | ,00 |
| 16/12/2013 | 1,2880 | 0,00% | 1,2880 | 1,2880 | 1,2880 | 1.322 | ,00 |
| 13/12/2013 | 1,2880 | -17,01% | 1,2800 | 1,5520 | 1,2800 | 325 | ,00 |
| 12/12/2013 | 1,5520 | 0,00% | 1,5520 | 1,5520 | 1,5520 | ,00 | |
| 11/12/2013 | 1,5520 | 0,00% | 1,5520 | 1,5520 | 1,5520 | ,00 | |
| 10/12/2013 | 1,5520 | -6,28% | 1,5520 | 1,5520 | 1,5520 | 88 | ,00 |
| 09/12/2013 | 1,6560 | 0,00% | 1,6560 | 1,6560 | 1,6560 | 17 | ,00 |
| 06/12/2013 | 1,6560 | 13,11% | 1,4160 | 1,6800 | 1,4160 | 138 | ,00 |
| 05/12/2013 | 1,4640 | 0,00% | 1,4640 | 1,4640 | 1,4640 | 61 | ,00 |
| 04/12/2013 | 1,4640 | 5,17% | 1,4960 | 1,4960 | 1,4320 | 250 | ,00 |
| 03/12/2013 | 1,3920 | 4,19% | 1,3360 | 1,5840 | 1,3360 | 98 | ,00 |
| 02/12/2013 | 1,3360 | 0,00% | 1,4480 | 1,4480 | 1,2800 | 60 | ,00 |
| 29/11/2013 | 1,3360 | -5,65% | 1,3680 | 1,3680 | 1,2960 | 498 | ,00 |
| 28/11/2013 | 1,4160 | -17,67% | 1,3840 | 1,4400 | 1,3840 | 63 | ,00 |
| 27/11/2013 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 26/11/2013 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 25/11/2013 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 22/11/2013 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 21/11/2013 | 1,7200 | 19,44% | 1,7200 | 1,7200 | 1,7200 | 20 | ,00 |
| 20/11/2013 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 19/11/2013 | 1,4400 | 5,88% | 1,4400 | 1,4400 | 1,4400 | 88 | ,00 |
| 18/11/2013 | 1,3600 | 6,25% | 1,3600 | 1,3600 | 1,3600 | 112 | ,00 |
| 15/11/2013 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 14/11/2013 | 1,2800 | 6,67% | 1,2000 | 1,2880 | 1,2000 | 137 | ,00 |
| 13/11/2013 | 1,2000 | -13,79% | 1,2000 | 1,2000 | 1,2000 | 19 | ,00 |
| 12/11/2013 | 1,3920 | -0,57% | 1,4400 | 1,4400 | 1,3600 | 150 | ,00 |
| 11/11/2013 | 1,4000 | -10,71% | 1,3200 | 1,4400 | 1,3200 | 554 | ,00 |
| 08/11/2013 | 1,5680 | 0,00% | 1,5680 | 1,5680 | 1,5680 | ,00 | |
| 07/11/2013 | 1,5680 | 10,11% | 1,3600 | 1,6640 | 1,3600 | 185 | ,00 |
| 06/11/2013 | 1,4240 | -14,42% | 1,4800 | 1,4800 | 1,3440 | 191 | ,00 |
| 05/11/2013 | 1,6640 | -19,38% | 1,6640 | 1,6640 | 1,6640 | 125 | ,00 |
| 04/11/2013 | 2,0640 | 19,44% | 2,0640 | 2,0640 | 2,0640 | 69 | ,00 |
| 01/11/2013 | 1,7280 | 20,00% | 1,7280 | 1,7280 | 1,7280 | 13 | ,00 |
| 31/10/2013 | 1,4400 | -4,76% | 1,4320 | 1,4560 | 1,4320 | 1.007 | ,00 |
| 30/10/2013 | 1,5120 | 0,53% | 1,7600 | 1,7600 | 1,5040 | 385 | ,00 |
| 29/10/2013 | 1,5040 | 2,17% | 1,5120 | 1,5120 | 1,4880 | 988 | ,00 |
| 25/10/2013 | 1,4720 | 15,72% | 1,4720 | 1,4720 | 1,4720 | 6 | ,00 |
| 24/10/2013 | 1,2720 | 5,30% | 1,4000 | 1,4400 | 1,2080 | 319 | ,00 |
| 23/10/2013 | 1,2080 | -14,69% | 1,2080 | 1,2080 | 1,2080 | 38 | ,00 |
| 22/10/2013 | 1,4160 | -0,56% | 1,4160 | 1,4160 | 1,4160 | 250 | ,00 |
| 21/10/2013 | 1,4240 | 9,20% | 1,4240 | 1,4240 | 1,4240 | 468 | ,00 |
| 18/10/2013 | 1,3040 | 4,49% | 1,4000 | 1,4000 | 1,2480 | 59 | ,00 |
| 17/10/2013 | 1,2480 | -2,50% | 1,0960 | 1,4000 | 1,0960 | 533 | ,00 |
| 16/10/2013 | 1,2800 | 3,23% | 1,2800 | 1,2800 | 1,2800 | 1.199 | ,00 |
| 15/10/2013 | 1,2400 | 17,42% | 1,0560 | 1,2640 | 1,0560 | 696 | ,00 |
| 14/10/2013 | 1,0560 | -9,59% | 1,3920 | 1,3920 | 1,0560 | 2.943 | ,00 |
| 11/10/2013 | 1,1680 | -18,44% | 1,3600 | 1,3600 | 1,1600 | 1.163 | ,00 |
| 10/10/2013 | 1,4320 | 13,29% | 1,4320 | 1,4320 | 1,4320 | 1 | ,00 |
| 09/10/2013 | 1,2640 | -1,86% | 1,2880 | 1,2880 | 1,1760 | 2.513 | ,00 |
| 08/10/2013 | 1,2880 | 0,00% | 1,5040 | 1,5040 | 1,2880 | 669 | ,00 |
| 07/10/2013 | 1,2880 | -10,56% | 1,2880 | 1,3600 | 1,2800 | 242 | ,00 |
| 04/10/2013 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 03/10/2013 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 02/10/2013 | 1,4400 | 12,50% | 1,4400 | 1,4400 | 1,4400 | 6 | ,00 |
| 01/10/2013 | 1,2800 | 18,52% | 1,2800 | 1,2800 | 1,2800 | 381 | ,00 |
| 30/9/2013 | 1,0800 | -10,00% | 1,3600 | 1,3600 | 1,0560 | 469 | ,00 |
| 27/9/2013 | 1,2000 | 1,35% | 1,2000 | 1,2000 | 1,2000 | 250 | ,00 |
| 26/9/2013 | 1,1840 | -12,94% | 1,1200 | 1,3600 | 1,1200 | 50 | ,00 |
| 25/9/2013 | 1,3600 | 0,59% | 1,4400 | 1,4400 | 1,2800 | 125 | ,00 |
| 24/9/2013 | 1,3520 | 16,55% | 1,3520 | 1,3520 | 1,3520 | 6 | ,00 |
| 23/9/2013 | 1,1600 | -18,54% | 1,1440 | 1,1600 | 1,1440 | 149 | ,00 |
| 20/9/2013 | 1,4240 | 0,00% | 1,4240 | 1,4240 | 1,4240 | ,00 | |
| 19/9/2013 | 1,4240 | 18,67% | 1,4240 | 1,4240 | 1,4240 | 6 | ,00 |
| 18/9/2013 | 1,2000 | -19,35% | 1,2000 | 1,2000 | 1,2000 | 303 | ,00 |
| 17/9/2013 | 1,4880 | 20,00% | 1,4880 | 1,4880 | 1,4880 | 6 | ,00 |
| 16/9/2013 | 1,2400 | -3,13% | 1,4880 | 1,4880 | 1,0320 | 576 | ,00 |
| 13/9/2013 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 12/9/2013 | 1,2800 | -2,44% | 1,2800 | 1,2800 | 1,2800 | 588 | ,00 |
| 11/9/2013 | 1,3120 | -20,00% | 1,3120 | 1,3120 | 1,3120 | 1.063 | ,00 |
| 10/9/2013 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 09/9/2013 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 06/9/2013 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 05/9/2013 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 04/9/2013 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 03/9/2013 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 02/9/2013 | 1,6400 | 19,19% | 1,6400 | 1,6400 | 1,6400 | 13 | ,00 |
| 30/8/2013 | 1,3760 | 19,44% | 1,3760 | 1,3760 | 1,3760 | 47 | ,00 |
| 29/8/2013 | 1,1520 | 0,00% | 1,1520 | 1,1520 | 1,1520 | ,00 | |
| 28/8/2013 | 1,1520 | -10,00% | 1,1520 | 1,1520 | 1,1520 | 1.055 | ,00 |
| 27/8/2013 | 1,2800 | -10,61% | 1,2800 | 1,2800 | 1,2800 | 172 | ,00 |
| 26/8/2013 | 1,4320 | 0,00% | 1,4320 | 1,4320 | 1,4320 | ,00 | |
| 23/8/2013 | 1,4320 | -15,96% | 1,4560 | 1,4560 | 1,4000 | 196 | ,00 |
| 22/8/2013 | 1,7040 | 19,66% | 1,7040 | 1,7040 | 1,7040 | 55 | ,00 |
| 21/8/2013 | 1,4240 | 0,00% | 1,4240 | 1,4240 | 1,4240 | ,00 | |
| 20/8/2013 | 1,4240 | 0,00% | 1,4240 | 1,4240 | 1,4240 | ,00 | |
| 19/8/2013 | 1,4240 | 0,00% | 1,4240 | 1,4240 | 1,4240 | ,00 | |
| 16/8/2013 | 1,4240 | 19,46% | 1,4240 | 1,4240 | 1,4240 | 65 | ,00 |
| 14/8/2013 | 1,1920 | -0,67% | 1,1920 | 1,1920 | 1,1920 | 38 | ,00 |
| 13/8/2013 | 1,2000 | -10,71% | 1,2000 | 1,2000 | 1,2000 | 651 | ,00 |
| 12/8/2013 | 1,3440 | 0,00% | 1,3440 | 1,3440 | 1,3440 | ,00 | |
| 09/8/2013 | 1,3440 | 0,00% | 1,3440 | 1,3440 | 1,3440 | ,00 | |
| 08/8/2013 | 1,3440 | -20,00% | 1,3520 | 1,3520 | 1,3440 | 735 | ,00 |
| 07/8/2013 | 1,6800 | 20,00% | 1,6800 | 1,6800 | 1,6800 | 13 | ,00 |
| 06/8/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 05/8/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 02/8/2013 | 1,4000 | -3,31% | 1,4000 | 1,4000 | 1,4000 | 314 | ,00 |
| 01/8/2013 | 1,4480 | 19,87% | 1,4480 | 1,4480 | 1,4480 | 6 | ,00 |
| 31/7/2013 | 1,2080 | 4,14% | 1,3920 | 1,3920 | 1,1680 | 1.250 | ,00 |
| 30/7/2013 | 1,1600 | 5,07% | 1,1600 | 1,1600 | 1,1600 | 225 | ,00 |
| 29/7/2013 | 1,1040 | -19,77% | 1,1040 | 1,1040 | 1,1040 | 38 | ,00 |
| 26/7/2013 | 1,3760 | -1,71% | 1,6800 | 1,6800 | 1,3600 | 163 | ,00 |
| 25/7/2013 | 1,4000 | 2,94% | 1,2800 | 1,6320 | 1,2800 | 19 | ,00 |
| 24/7/2013 | 1,3600 | 4,94% | 1,3600 | 1,3600 | 1,3600 | 6 | ,00 |
| 23/7/2013 | 1,2960 | 3,85% | 1,2480 | 1,3600 | 1,2480 | 106 | ,00 |
| 22/7/2013 | 1,2480 | 0,00% | 1,2480 | 1,2480 | 1,2480 | ,00 | |
| 19/7/2013 | 1,2480 | 0,65% | 1,2400 | 1,4400 | 1,2400 | 363 | ,00 |
| 18/7/2013 | 1,2400 | -11,43% | 1,2400 | 1,2400 | 1,2400 | 63 | ,00 |
| 17/7/2013 | 1,4000 | -0,57% | 1,4080 | 1,4400 | 1,1440 | 148 | ,00 |
| 16/7/2013 | 1,4080 | -7,37% | 1,2240 | 1,5920 | 1,2240 | 25 | ,00 |
| 15/7/2013 | 1,5200 | 0,53% | 1,5200 | 1,5200 | 1,5200 | 75 | ,00 |
| 12/7/2013 | 1,5120 | 0,00% | 1,5120 | 1,5120 | 1,5120 | 388 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|