| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)
12,6200 €
-0,0200 (-0,16%)
- Άνοιγμα 12,8200
- Υψηλό 12,8200
- Χαμηλό 12,5800
- Όγκος 36.772
- Τζίρος 464.883 €
- Πράξεις 312
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/11/2014 | 3,4650 | -0,29% | 3,5000 | 3,5000 | 3,4250 | 1.150 | ,00 |
| 17/11/2014 | 3,4750 | -0,71% | 3,5250 | 3,5250 | 3,4000 | 2.400 | ,00 |
| 14/11/2014 | 3,5000 | 0,00% | 3,5750 | 3,5750 | 3,3600 | 2.008 | ,00 |
| 13/11/2014 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,4200 | 2.860 | ,00 |
| 12/11/2014 | 3,5000 | 2,19% | 3,5000 | 3,5000 | 3,4250 | 1.160 | ,00 |
| 11/11/2014 | 3,4250 | -0,72% | 3,4500 | 3,4500 | 3,4200 | 6.678 | ,00 |
| 10/11/2014 | 3,4500 | -1,43% | 3,5000 | 3,5000 | 3,3500 | 4.000 | ,00 |
| 07/11/2014 | 3,5000 | -1,27% | 3,5850 | 3,5850 | 3,5000 | 326 | ,00 |
| 06/11/2014 | 3,5450 | 2,75% | 3,4850 | 3,5450 | 3,4400 | 21.946 | ,00 |
| 05/11/2014 | 3,4500 | -1,43% | 3,5000 | 3,5450 | 3,4500 | 4.026 | ,00 |
| 04/11/2014 | 3,5000 | 0,14% | 3,5000 | 3,5500 | 3,4500 | 16.786 | ,00 |
| 03/11/2014 | 3,4950 | -0,14% | 3,5800 | 3,5800 | 3,4500 | 19.070 | ,00 |
| 31/10/2014 | 3,5000 | -0,71% | 3,5250 | 3,5900 | 3,4050 | 42.248 | ,00 |
| 30/10/2014 | 3,5250 | -7,24% | 3,9000 | 3,9000 | 3,4400 | 8.584 | ,00 |
| 29/10/2014 | 3,8000 | -2,44% | 3,8900 | 3,8950 | 3,6650 | 2.742 | ,00 |
| 27/10/2014 | 3,8950 | 3,59% | 3,8950 | 3,8950 | 3,8950 | 50 | ,00 |
| 24/10/2014 | 3,7600 | -0,27% | 3,8500 | 3,8500 | 3,7600 | 2.668 | ,00 |
| 23/10/2014 | 3,7700 | -3,33% | 3,9000 | 3,9000 | 3,7500 | 2.832 | ,00 |
| 22/10/2014 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 40 | ,00 |
| 21/10/2014 | 3,9000 | 4,14% | 3,8250 | 3,9000 | 3,8250 | 254 | ,00 |
| 20/10/2014 | 3,7450 | -1,19% | 3,8500 | 3,9000 | 3,6300 | 4.128 | ,00 |
| 17/10/2014 | 3,7900 | 5,28% | 3,6750 | 3,7900 | 3,6500 | 5.612 | ,00 |
| 16/10/2014 | 3,6000 | 0,00% | 3,7050 | 3,7600 | 3,4450 | 9.214 | ,00 |
| 15/10/2014 | 3,6000 | -6,25% | 3,8750 | 3,8750 | 3,5400 | 107.084 | ,00 |
| 14/10/2014 | 3,8400 | -2,17% | 3,9250 | 3,9250 | 3,7350 | 10.774 | ,00 |
| 13/10/2014 | 3,9250 | 0,64% | 4,0000 | 4,0000 | 3,8700 | 1.454 | ,00 |
| 10/10/2014 | 3,9000 | 0,13% | 3,9250 | 3,9250 | 3,8900 | 23.718 | ,00 |
| 09/10/2014 | 3,8950 | 2,77% | 3,8000 | 3,9000 | 3,8000 | 17.888 | ,00 |
| 08/10/2014 | 3,7900 | 1,07% | 3,6800 | 3,8250 | 3,6800 | 44.036 | ,00 |
| 07/10/2014 | 3,7500 | -2,09% | 3,9000 | 3,9000 | 3,7000 | 6.416 | ,00 |
| 06/10/2014 | 3,8300 | -1,29% | 3,7900 | 3,8500 | 3,7900 | 200 | ,00 |
| 03/10/2014 | 3,8800 | -0,51% | 3,9300 | 3,9300 | 3,8500 | 66.464 | ,00 |
| 02/10/2014 | 3,9000 | 0,00% | 3,9300 | 3,9300 | 3,7600 | 776 | ,00 |
| 01/10/2014 | 3,9000 | 1,56% | 3,8500 | 3,9000 | 3,7500 | 94.990 | ,00 |
| 30/9/2014 | 3,8400 | 3,23% | 3,7600 | 3,8400 | 3,7000 | 8.922 | ,00 |
| 29/9/2014 | 3,7200 | 0,40% | 3,7050 | 3,7200 | 3,6100 | 13.778 | ,00 |
| 26/9/2014 | 3,7050 | -3,77% | 3,8500 | 3,8500 | 3,7050 | 676 | ,00 |
| 25/9/2014 | 3,8500 | 0,00% | 3,9000 | 3,9000 | 3,8000 | 19.232 | ,00 |
| 24/9/2014 | 3,8500 | -1,28% | 3,9000 | 3,9000 | 3,8250 | 2.054 | ,00 |
| 23/9/2014 | 3,9000 | 0,65% | 3,9000 | 3,9000 | 3,7750 | 11.680 | ,00 |
| 22/9/2014 | 3,8750 | 3,33% | 3,8050 | 3,8750 | 3,8000 | 4.924 | ,00 |
| 19/9/2014 | 3,7500 | 0,40% | 3,7350 | 3,8000 | 3,7000 | 12.542 | ,00 |
| 18/9/2014 | 3,7350 | -0,40% | 3,8500 | 3,8500 | 3,6600 | 2.610 | ,00 |
| 17/9/2014 | 3,7500 | -1,32% | 3,8250 | 3,8250 | 3,7500 | 2.324 | ,00 |
| 16/9/2014 | 3,8000 | -1,30% | 3,9900 | 3,9900 | 3,8000 | 2.436 | ,00 |
| 15/9/2014 | 3,8500 | 0,13% | 3,8300 | 3,9000 | 3,8300 | 1.408 | ,00 |
| 12/9/2014 | 3,8450 | -0,13% | 3,8500 | 3,9250 | 3,8100 | 6.640 | ,00 |
| 11/9/2014 | 3,8500 | -0,39% | 3,9000 | 3,9000 | 3,8450 | 6.000 | ,00 |
| 10/9/2014 | 3,8650 | 2,79% | 3,8400 | 3,9000 | 3,7900 | 4.168 | ,00 |
| 09/9/2014 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,7600 | 200 | ,00 |
| 08/9/2014 | 3,7600 | -2,84% | 3,7600 | 3,8400 | 3,7600 | 3.704 | ,00 |
| 05/9/2014 | 3,8700 | 0,91% | 3,8600 | 3,8700 | 3,8600 | 434 | ,00 |
| 04/9/2014 | 3,8350 | 2,27% | 3,8350 | 3,8700 | 3,7600 | 830 | ,00 |
| 03/9/2014 | 3,7500 | -2,60% | 3,8600 | 3,8700 | 3,7500 | 10.768 | ,00 |
| 02/9/2014 | 3,8500 | -1,28% | 4,0000 | 4,0000 | 3,7600 | 12.800 | ,00 |
| 01/9/2014 | 3,9000 | -2,01% | 4,0000 | 4,0000 | 3,8500 | 1.460 | ,00 |
| 29/8/2014 | 3,9800 | 2,31% | 3,8900 | 3,9950 | 3,8900 | 1.070 | ,00 |
| 28/8/2014 | 3,8900 | -0,51% | 3,9150 | 3,9150 | 3,8900 | 2.288 | ,00 |
| 27/8/2014 | 3,9100 | 0,26% | 3,9000 | 3,9500 | 3,9000 | 5.610 | ,00 |
| 26/8/2014 | 3,9000 | 1,30% | 4,0000 | 4,0000 | 3,8650 | 3.110 | ,00 |
| 25/8/2014 | 3,8500 | -2,53% | 4,0000 | 4,0000 | 3,8400 | 8.090 | ,00 |
| 22/8/2014 | 3,9500 | 1,28% | 3,9500 | 3,9500 | 3,8950 | 2.704 | ,00 |
| 21/8/2014 | 3,9000 | 0,00% | 4,0000 | 4,0000 | 3,8900 | 16.434 | ,00 |
| 20/8/2014 | 3,9000 | 0,00% | 3,9000 | 3,9500 | 3,9000 | 41.386 | ,00 |
| 19/8/2014 | 3,9000 | 2,63% | 3,8000 | 3,9000 | 3,8000 | 6.000 | ,00 |
| 18/8/2014 | 3,8000 | 0,00% | 3,8000 | 3,8250 | 3,7500 | 27.542 | ,00 |
| 14/8/2014 | 3,8000 | -0,13% | 3,8500 | 3,8900 | 3,8000 | 21.878 | ,00 |
| 13/8/2014 | 3,8050 | 0,79% | 3,8000 | 3,8500 | 3,7650 | 7.216 | ,00 |
| 12/8/2014 | 3,7750 | 0,67% | 3,8300 | 3,8350 | 3,7500 | 10.670 | ,00 |
| 11/8/2014 | 3,7500 | -2,22% | 3,8350 | 3,8350 | 3,7500 | 4.234 | ,00 |
| 08/8/2014 | 3,8350 | -1,54% | 3,8950 | 3,9250 | 3,7500 | 6.708 | ,00 |
| 07/8/2014 | 3,8950 | -0,64% | 3,9200 | 3,9200 | 3,8750 | 4.360 | ,00 |
| 06/8/2014 | 3,9200 | -0,13% | 4,0000 | 4,0000 | 3,8400 | 1.844 | ,00 |
| 05/8/2014 | 3,9250 | -1,88% | 4,0000 | 4,0500 | 3,8500 | 5.784 | ,00 |
| 04/8/2014 | 4,0000 | 0,00% | 4,0500 | 4,0500 | 4,0000 | 18.122 | ,00 |
| 01/8/2014 | 4,0000 | 0,13% | 4,0500 | 4,0500 | 3,9850 | 80 | ,00 |
| 31/7/2014 | 3,9950 | -0,12% | 4,0000 | 4,0000 | 3,8100 | 342 | ,00 |
| 30/7/2014 | 4,0000 | 0,00% | 3,9250 | 4,0450 | 3,8850 | 72.378 | ,00 |
| 29/7/2014 | 4,0000 | 8,11% | 3,7100 | 4,0450 | 3,7100 | 30.444 | ,00 |
| 28/7/2014 | 3,7000 | 2,78% | 3,6650 | 3,7250 | 3,6250 | 1.134 | ,00 |
| 25/7/2014 | 3,6000 | -2,70% | 3,7050 | 3,7500 | 3,6000 | 15.324 | ,00 |
| 24/7/2014 | 3,7000 | -0,80% | 3,7400 | 3,7400 | 3,6600 | 10.370 | ,00 |
| 23/7/2014 | 3,7300 | 0,13% | 3,7950 | 3,7950 | 3,7250 | 4.036 | ,00 |
| 22/7/2014 | 3,7250 | 2,05% | 3,6500 | 3,7250 | 3,6500 | 80.628 | ,00 |
| 21/7/2014 | 3,6500 | -2,01% | 3,7900 | 3,7900 | 3,6250 | 67.822 | ,00 |
| 18/7/2014 | 3,7250 | 0,00% | 3,7500 | 3,7500 | 3,6350 | 7.500 | ,00 |
| 17/7/2014 | 3,7250 | 1,36% | 3,6300 | 3,7250 | 3,6300 | 3.496 | ,00 |
| 16/7/2014 | 3,6750 | 1,24% | 3,6500 | 3,6750 | 3,6450 | 30.428 | ,00 |
| 15/7/2014 | 3,6300 | 0,69% | 3,6150 | 3,6750 | 3,6000 | 4.600 | ,00 |
| 14/7/2014 | 3,6050 | 3,00% | 3,4300 | 3,6150 | 3,4300 | 7.434 | ,00 |
| 11/7/2014 | 3,5000 | -3,45% | 3,4550 | 3,5900 | 3,4550 | 39.282 | ,00 |
| 10/7/2014 | 3,6250 | -0,68% | 3,5100 | 3,6500 | 3,5100 | 646.396 | ,00 |
| 09/7/2014 | 3,6500 | 0,00% | 3,6500 | 3,6750 | 3,5000 | 93.098 | ,00 |
| 08/7/2014 | 3,6500 | -0,68% | 3,6750 | 3,6750 | 3,5900 | 101.168 | ,00 |
| 07/7/2014 | 3,6750 | -0,68% | 3,7000 | 3,7500 | 3,5700 | 20.718 | ,00 |
| 04/7/2014 | 3,7000 | -2,37% | 3,8000 | 3,8000 | 3,6500 | 40.082 | ,00 |
| 03/7/2014 | 3,7900 | 3,13% | 3,7500 | 3,7900 | 3,7000 | 12.574 | ,00 |
| 02/7/2014 | 3,6750 | 0,41% | 3,7950 | 3,7950 | 3,6500 | 25.956 | ,00 |
| 01/7/2014 | 3,6600 | -2,01% | 3,7950 | 3,7950 | 3,6000 | 15.142 | ,00 |
| 30/6/2014 | 3,7350 | 0,27% | 3,7600 | 3,7600 | 3,6250 | 7.020 | ,00 |
| 27/6/2014 | 3,7250 | 0,68% | 3,7200 | 3,7250 | 3,7200 | 1.044 | ,00 |
| 26/6/2014 | 3,7000 | 0,00% | 3,7450 | 3,7500 | 3,6000 | 7.020 | ,00 |
| 25/6/2014 | 3,7000 | 0,95% | 3,7400 | 3,7900 | 3,6800 | 31.734 | ,00 |
| 24/6/2014 | 3,6650 | 1,81% | 3,6450 | 3,6650 | 3,5600 | 4.068 | ,00 |
| 23/6/2014 | 3,6000 | 2,56% | 3,5000 | 3,6000 | 3,4500 | 20.002 | ,00 |
| 20/6/2014 | 3,5100 | -0,99% | 3,5450 | 3,5600 | 3,5000 | 13.236 | ,00 |
| 19/6/2014 | 3,5450 | 1,43% | 3,5000 | 3,6000 | 3,5000 | 15.490 | ,00 |
| 18/6/2014 | 3,4950 | 2,64% | 3,3700 | 3,5700 | 3,3500 | 19.586 | ,00 |
| 17/6/2014 | 3,4050 | 0,00% | 3,4050 | 3,4500 | 3,3700 | 2.356 | ,00 |
| 16/6/2014 | 3,4050 | -1,30% | 3,5850 | 3,5850 | 3,4000 | 23.280 | ,00 |
| 13/6/2014 | 3,4500 | -3,09% | 3,5400 | 3,5400 | 3,4500 | 6.840 | ,00 |
| 12/6/2014 | 3,5600 | -0,42% | 3,5750 | 3,5800 | 3,5100 | 22.960 | ,00 |
| 11/6/2014 | 3,5750 | -1,38% | 3,7000 | 3,7000 | 3,4800 | 4.000 | ,00 |
| 10/6/2014 | 3,6250 | -1,63% | 3,7200 | 3,7500 | 3,6250 | 14.332 | ,00 |
| 06/6/2014 | 3,6850 | 4,84% | 3,4900 | 3,6850 | 3,4600 | 10.552 | ,00 |
| 05/6/2014 | 3,5150 | 2,03% | 3,4750 | 3,5150 | 3,4250 | 24.534 | ,00 |
| 04/6/2014 | 3,4450 | -0,72% | 3,5750 | 3,5750 | 3,4100 | 20.136 | ,00 |
| 03/6/2014 | 3,4700 | 1,76% | 3,4200 | 3,4700 | 3,4100 | 24.556 | ,00 |
| 02/6/2014 | 3,4100 | 0,00% | 3,4150 | 3,5500 | 3,4100 | 12.910 | ,00 |
| 30/5/2014 | 3,4100 | -2,57% | 3,6100 | 3,6100 | 3,4000 | 17.474 | ,00 |
| 29/5/2014 | 3,5000 | -1,41% | 3,6050 | 3,6050 | 3,4450 | 24.566 | ,00 |
| 28/5/2014 | 3,5500 | 2,60% | 3,4400 | 3,5850 | 3,4400 | 6.534 | ,00 |
| 27/5/2014 | 3,4600 | -1,42% | 3,6050 | 3,6050 | 3,4000 | 36.528 | ,00 |
| 26/5/2014 | 3,5100 | -0,57% | 3,5300 | 3,6350 | 3,3950 | 24.534 | ,00 |
| 23/5/2014 | 3,5300 | 5,06% | 3,4250 | 3,5300 | 3,3500 | 22.328 | ,00 |
| 22/5/2014 | 3,3600 | 1,36% | 3,3850 | 3,4000 | 3,2950 | 8.072 | ,00 |
| 21/5/2014 | 3,3150 | -2,21% | 3,4850 | 3,4850 | 3,2400 | 16.000 | ,00 |
| 20/5/2014 | 3,3900 | 0,00% | 3,3900 | 3,5500 | 3,3400 | 9.042 | ,00 |
| 19/5/2014 | 3,3900 | -1,74% | 3,6250 | 3,6250 | 3,3500 | 4.224 | ,00 |
| 16/5/2014 | 3,4500 | -2,82% | 3,6500 | 3,6500 | 3,3600 | 4.010 | ,00 |
| 15/5/2014 | 3,5500 | -2,07% | 3,6250 | 3,6250 | 3,4000 | 7.492 | ,00 |
| 14/5/2014 | 3,6250 | 3,72% | 3,5950 | 3,6550 | 3,5600 | 9.480 | ,00 |
| 13/5/2014 | 3,4950 | -4,25% | 3,7200 | 3,7200 | 3,4950 | 1.314 | ,00 |
| 12/5/2014 | 3,6500 | -2,67% | 3,7750 | 3,7750 | 3,4200 | 12.912 | ,00 |
| 09/5/2014 | 3,7500 | -1,96% | 3,8950 | 3,8950 | 3,6700 | 1.290 | ,00 |
| 08/5/2014 | 3,8250 | -0,65% | 3,8800 | 3,9150 | 3,8000 | 24.046 | ,00 |
| 07/5/2014 | 3,8500 | 1,99% | 3,7500 | 3,8500 | 3,7500 | 930 | ,00 |
| 06/5/2014 | 3,7750 | 1,75% | 3,7600 | 3,8000 | 3,7300 | 17.586 | ,00 |
| 05/5/2014 | 3,7100 | -3,64% | 3,9000 | 3,9700 | 3,7000 | 91.600 | ,00 |
| 02/5/2014 | 3,8500 | 8,45% | 3,6500 | 3,8500 | 3,5650 | 43.812 | ,00 |
| 30/4/2014 | 3,5500 | 1,14% | 3,5500 | 3,6400 | 3,5050 | 42.026 | ,00 |
| 29/4/2014 | 3,5100 | -6,28% | 3,7750 | 3,7750 | 3,5000 | 22.338 | ,00 |
| 28/4/2014 | 3,7450 | -5,79% | 4,0000 | 4,0000 | 3,7450 | 1.544 | ,00 |
| 25/4/2014 | 3,9750 | -1,24% | 4,0250 | 4,0250 | 3,9750 | 740 | ,00 |
| 24/4/2014 | 4,0250 | 1,90% | 4,0250 | 4,0250 | 4,0250 | 50 | ,00 |
| 23/4/2014 | 3,9500 | -1,25% | 4,0000 | 4,1200 | 3,9050 | 38.844 | ,00 |
| 22/4/2014 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,8650 | 23.290 | ,00 |
| 17/4/2014 | 4,0000 | 1,52% | 3,9900 | 4,0000 | 3,9750 | 16.080 | ,00 |
| 16/4/2014 | 3,9400 | 2,34% | 3,9000 | 4,0950 | 3,8500 | 19.028 | ,00 |
| 15/4/2014 | 3,8500 | 2,67% | 3,7500 | 3,8950 | 3,6200 | 70.142 | ,00 |
| 14/4/2014 | 3,7500 | -1,06% | 3,7750 | 3,8000 | 3,6850 | 44.980 | ,00 |
| 11/4/2014 | 3,7900 | -0,26% | 3,8350 | 3,8350 | 3,7100 | 8.890 | ,00 |
| 10/4/2014 | 3,8000 | 0,00% | 3,8350 | 3,8350 | 3,7500 | 10.464 | ,00 |
| 09/4/2014 | 3,8000 | 4,11% | 3,7450 | 3,8900 | 3,7450 | 66.120 | ,00 |
| 08/4/2014 | 3,6500 | -4,58% | 3,8500 | 3,8500 | 3,6350 | 10.318 | ,00 |
| 07/4/2014 | 3,8250 | 2,00% | 3,7750 | 3,8250 | 3,7750 | 6.058 | ,00 |
| 04/4/2014 | 3,7500 | -1,45% | 3,9000 | 3,9000 | 3,7300 | 21.550 | ,00 |
| 03/4/2014 | 3,8050 | -2,44% | 3,9000 | 3,9000 | 3,8050 | 27.254 | ,00 |
| 02/4/2014 | 3,9000 | -0,64% | 3,7500 | 3,9400 | 3,7500 | 9.626 | ,00 |
| 01/4/2014 | 3,9250 | 0,64% | 3,9000 | 4,0000 | 3,8500 | 196.194 | ,00 |
| 31/3/2014 | 3,9000 | 4,14% | 3,8100 | 3,9000 | 3,7200 | 178.456 | ,00 |
| 28/3/2014 | 3,7450 | -3,35% | 3,8750 | 3,9700 | 3,7000 | 84.966 | ,00 |
| 27/3/2014 | 3,8750 | 5,87% | 3,6250 | 3,8750 | 3,5850 | 23.320 | ,00 |
| 26/3/2014 | 3,6600 | -1,35% | 3,7350 | 3,7350 | 3,6600 | 2.000 | ,00 |
| 24/3/2014 | 3,7100 | -1,07% | 3,7500 | 3,7500 | 3,7100 | 96 | ,00 |
| 21/3/2014 | 3,7500 | -0,79% | 3,7750 | 3,8500 | 3,7250 | 3.034 | ,00 |
| 20/3/2014 | 3,7800 | -1,18% | 3,8700 | 3,8700 | 3,7750 | 27.362 | ,00 |
| 19/3/2014 | 3,8250 | 3,10% | 3,7750 | 3,8450 | 3,7750 | 9.206 | ,00 |
| 18/3/2014 | 3,7100 | 0,68% | 3,6550 | 3,7350 | 3,6500 | 2.750 | ,00 |
| 17/3/2014 | 3,6850 | 0,55% | 3,6750 | 3,8000 | 3,6750 | 4.844 | ,00 |
| 14/3/2014 | 3,6650 | -0,95% | 3,7000 | 3,7000 | 3,5800 | 111.814 | ,00 |
| 13/3/2014 | 3,7000 | -0,67% | 3,7950 | 3,7950 | 3,6700 | 1.050 | ,00 |
| 12/3/2014 | 3,7250 | 0,13% | 3,8000 | 3,8000 | 3,7000 | 750 | ,00 |
| 11/3/2014 | 3,7200 | 0,00% | 3,7000 | 3,7500 | 3,6750 | 13.350 | ,00 |
| 10/3/2014 | 3,7200 | 0,54% | 3,7100 | 3,7350 | 3,6800 | 4.850 | ,00 |
| 07/3/2014 | 3,7000 | 1,37% | 3,7000 | 3,7000 | 3,6500 | 6.544 | ,00 |
| 06/3/2014 | 3,6500 | 3,69% | 3,5250 | 3,6500 | 3,5250 | 75.246 | ,00 |
| 05/3/2014 | 3,5200 | 1,44% | 3,5000 | 3,5250 | 3,4500 | 14.000 | ,00 |
| 04/3/2014 | 3,4700 | 0,00% | 3,3950 | 3,4700 | 3,3500 | 11.360 | ,00 |
| 28/2/2014 | 3,4700 | 0,29% | 3,4500 | 3,5000 | 3,4350 | 222 | ,00 |
| 27/2/2014 | 3,4600 | -0,43% | 3,5000 | 3,5000 | 3,4550 | 7.070 | ,00 |
| 26/2/2014 | 3,4750 | 0,72% | 3,4950 | 3,5000 | 3,4450 | 24.806 | ,00 |
| 25/2/2014 | 3,4500 | -1,15% | 3,4800 | 3,4800 | 3,4000 | 13.846 | ,00 |
| 24/2/2014 | 3,4900 | 1,16% | 3,4500 | 3,4900 | 3,3600 | 6.822 | ,00 |
| 21/2/2014 | 3,4500 | -0,43% | 3,4650 | 3,4650 | 3,3850 | 34.650 | ,00 |
| 20/2/2014 | 3,4650 | 0,87% | 3,4350 | 3,4650 | 3,3800 | 13.858 | ,00 |
| 19/2/2014 | 3,4350 | -1,43% | 3,5000 | 3,5000 | 3,4200 | 4.540 | ,00 |
| 18/2/2014 | 3,4850 | 4,81% | 3,3350 | 3,4850 | 3,2850 | 40.144 | ,00 |
| 17/2/2014 | 3,3250 | -0,45% | 3,4500 | 3,4500 | 3,2650 | 1.426 | ,00 |
| 14/2/2014 | 3,3400 | 0,45% | 3,3600 | 3,3600 | 3,2750 | 3.800 | ,00 |
| 13/2/2014 | 3,3250 | 0,15% | 3,3000 | 3,3250 | 3,2700 | 5.660 | ,00 |
| 12/2/2014 | 3,3200 | 0,61% | 3,3500 | 3,3500 | 3,2850 | 3.392 | ,00 |
| 11/2/2014 | 3,3000 | 0,00% | 3,4300 | 3,4300 | 3,2750 | 30.228 | ,00 |
| 10/2/2014 | 3,3000 | 2,33% | 3,3450 | 3,3450 | 3,2500 | 1.600 | ,00 |
| 07/2/2014 | 3,2250 | 1,26% | 3,2450 | 3,2700 | 3,1850 | 35.810 | ,00 |
| 06/2/2014 | 3,1850 | -4,21% | 3,3400 | 3,4650 | 3,1200 | 51.720 | ,00 |
| 05/2/2014 | 3,3250 | 1,68% | 3,2750 | 3,3250 | 3,2250 | 20.486 | ,00 |
| 04/2/2014 | 3,2700 | -0,91% | 3,3000 | 3,3000 | 3,2000 | 27.940 | ,00 |
| 03/2/2014 | 3,3000 | -0,75% | 3,3000 | 3,3050 | 3,2700 | 16.852 | ,00 |
| 31/1/2014 | 3,3250 | 1,53% | 3,3750 | 3,3750 | 3,0300 | 2.510 | ,00 |
| 30/1/2014 | 3,2750 | 0,77% | 3,3500 | 3,3500 | 3,2100 | 1.706 | ,00 |
| 29/1/2014 | 3,2500 | -2,69% | 3,3500 | 3,4400 | 3,2250 | 36.014 | ,00 |
| 28/1/2014 | 3,3400 | 2,45% | 3,2500 | 3,3500 | 3,2350 | 134.920 | ,00 |
| 27/1/2014 | 3,2600 | 1,87% | 3,2250 | 3,2600 | 3,1750 | 6.518 | ,00 |
| 24/1/2014 | 3,2000 | -0,16% | 3,3050 | 3,3050 | 3,2000 | 17.232 | ,00 |
| 23/1/2014 | 3,2050 | -3,03% | 3,4000 | 3,4000 | 3,1550 | 34.130 | ,00 |
| 22/1/2014 | 3,3050 | -0,15% | 3,2550 | 3,3050 | 3,2400 | 3.460 | ,00 |
| 21/1/2014 | 3,3100 | 1,85% | 3,4100 | 3,4100 | 3,2750 | 184.800 | ,00 |
| 20/1/2014 | 3,2500 | -3,27% | 3,3000 | 3,3600 | 3,2250 | 9.590 | ,00 |
| 17/1/2014 | 3,3600 | 1,05% | 3,3250 | 3,4400 | 3,3250 | 790 | ,00 |
| 16/1/2014 | 3,3250 | 1,53% | 3,2750 | 3,3250 | 3,2750 | 2.054 | ,00 |
| 15/1/2014 | 3,2750 | -3,11% | 3,3850 | 3,3850 | 3,2750 | 5.282 | ,00 |
| 14/1/2014 | 3,3800 | -1,46% | 3,5000 | 3,5000 | 3,3100 | 2.378 | ,00 |
| 13/1/2014 | 3,4300 | 1,48% | 3,2650 | 3,4900 | 3,2500 | 5.480 | ,00 |
| 10/1/2014 | 3,3800 | 0,15% | 3,3900 | 3,3900 | 3,3100 | 23.724 | ,00 |
| 09/1/2014 | 3,3750 | 0,75% | 3,3000 | 3,3750 | 3,3000 | 15.080 | ,00 |
| 08/1/2014 | 3,3500 | 1,21% | 3,3550 | 3,3550 | 3,3100 | 82.270 | ,00 |
| 07/1/2014 | 3,3100 | 0,30% | 3,2750 | 3,3350 | 3,2600 | 2.368 | ,00 |
| 03/1/2014 | 3,3000 | -0,75% | 3,3250 | 3,3500 | 3,2500 | 2.964 | ,00 |
| 02/1/2014 | 3,3250 | 2,31% | 3,3350 | 3,3350 | 3,3000 | 22.140 | ,00 |
| 31/12/2013 | 3,2500 | -1,22% | 3,2900 | 3,3000 | 3,2500 | 13.404 | ,00 |
| 30/12/2013 | 3,2900 | 2,81% | 3,1900 | 3,2900 | 3,1250 | 171.662 | ,00 |
| 27/12/2013 | 3,2000 | 5,96% | 3,0700 | 3,2350 | 3,0700 | 115.096 | ,00 |
| 23/12/2013 | 3,0200 | -0,82% | 3,0150 | 3,0600 | 2,9950 | 117.522 | ,00 |
| 20/12/2013 | 3,0450 | -1,93% | 3,1600 | 3,1600 | 3,0050 | 109.598 | ,00 |
| 19/12/2013 | 3,1050 | -1,43% | 3,1600 | 3,1600 | 3,1050 | 20.730 | ,00 |
| 18/12/2013 | 3,1500 | 2,94% | 3,0000 | 3,1500 | 3,0000 | 188.626 | ,00 |
| 17/12/2013 | 3,0600 | -0,97% | 3,1000 | 3,1000 | 3,0300 | 55.180 | ,00 |
| 16/12/2013 | 3,0900 | -2,22% | 3,0950 | 3,1400 | 3,0600 | 49.044 | ,00 |
| 13/12/2013 | 3,1600 | -0,78% | 3,1900 | 3,1900 | 3,0800 | 81.494 | ,00 |
| 12/12/2013 | 3,1850 | 0,79% | 3,1100 | 3,1850 | 3,1100 | 111.602 | ,00 |
| 11/12/2013 | 3,1600 | 0,96% | 3,1750 | 3,2200 | 3,1500 | 85.280 | ,00 |
| 10/12/2013 | 3,1300 | 0,00% | 3,1150 | 3,1700 | 3,0950 | 10.296 | ,00 |
| 09/12/2013 | 3,1300 | -2,19% | 3,2000 | 3,3700 | 3,1250 | 21.554 | ,00 |
| 06/12/2013 | 3,2000 | -1,23% | 3,2500 | 3,2500 | 3,0900 | 24.280 | ,00 |
| 05/12/2013 | 3,2400 | 1,89% | 3,1800 | 3,2400 | 3,1000 | 11.904 | ,00 |
| 04/12/2013 | 3,1800 | 1,11% | 3,1250 | 3,2000 | 3,1250 | 1.620 | ,00 |
| 03/12/2013 | 3,1450 | -1,72% | 3,2800 | 3,2800 | 3,1400 | 3.390 | ,00 |
| 02/12/2013 | 3,2000 | 2,24% | 3,1300 | 3,2450 | 3,0550 | 6.460 | ,00 |
| 29/11/2013 | 3,1300 | -0,79% | 3,1850 | 3,3700 | 3,1200 | 50.950 | ,00 |
| 28/11/2013 | 3,1550 | 1,77% | 3,0400 | 3,2200 | 3,0400 | 17.862 | ,00 |
| 27/11/2013 | 3,1000 | 1,64% | 3,0500 | 3,1000 | 3,0500 | 5.408 | ,00 |
| 26/11/2013 | 3,0500 | -1,13% | 3,0550 | 3,0850 | 3,0000 | 34.986 | ,00 |
| 25/11/2013 | 3,0850 | -1,28% | 3,1550 | 3,1550 | 3,0750 | 8.892 | ,00 |
| 22/11/2013 | 3,1250 | 0,00% | 3,1900 | 3,1900 | 3,0850 | 1.546 | ,00 |
| 21/11/2013 | 3,1250 | -0,16% | 3,1950 | 3,1950 | 3,1250 | 10.616 | ,00 |
| 20/11/2013 | 3,1300 | 0,81% | 3,1050 | 3,1600 | 3,1000 | 66.320 | ,00 |
| 19/11/2013 | 3,1050 | 1,31% | 3,0450 | 3,1250 | 3,0450 | 8.012 | ,00 |
| 18/11/2013 | 3,0650 | 1,32% | 3,0200 | 3,1550 | 2,9900 | 34.254 | ,00 |
| 15/11/2013 | 3,0250 | -2,26% | 3,1250 | 3,3650 | 3,0050 | 25.492 | ,00 |
| 14/11/2013 | 3,0950 | -3,13% | 3,2000 | 3,2000 | 3,0950 | 55.170 | ,00 |
| 13/11/2013 | 3,1950 | 0,95% | 3,2000 | 3,2000 | 3,1150 | 116.888 | ,00 |
| 12/11/2013 | 3,1650 | 1,61% | 3,1350 | 3,2400 | 3,0950 | 115.508 | ,00 |
| 11/11/2013 | 3,1150 | -0,32% | 3,1750 | 3,1750 | 3,0500 | 10.964 | ,00 |
| 08/11/2013 | 3,1250 | 1,96% | 3,0750 | 3,1350 | 3,0500 | 21.822 | ,00 |
| 07/11/2013 | 3,0650 | 1,16% | 3,0250 | 3,2000 | 3,0250 | 19.296 | ,00 |
| 06/11/2013 | 3,0300 | 2,71% | 2,9350 | 3,2300 | 2,9350 | 354.626 | ,00 |
| 05/11/2013 | 2,9500 | 0,00% | 3,0000 | 3,0000 | 2,9250 | 105.778 | ,00 |
| 04/11/2013 | 2,9500 | -1,34% | 2,9900 | 2,9900 | 2,9400 | 2.528 | ,00 |
| 01/11/2013 | 2,9900 | 2,05% | 2,9300 | 2,9950 | 2,9300 | 5.120 | ,00 |
| 31/10/2013 | 2,9300 | 0,17% | 2,9700 | 2,9700 | 2,9250 | 42.048 | ,00 |
| 30/10/2013 | 2,9250 | 0,17% | 2,9200 | 2,9250 | 2,9000 | 11.906 | ,00 |
| 29/10/2013 | 2,9200 | 3,00% | 2,8200 | 2,9900 | 2,8200 | 22.344 | ,00 |
| 25/10/2013 | 2,8350 | 1,07% | 2,8050 | 3,0000 | 2,8050 | 28.734 | ,00 |
| 24/10/2013 | 2,8050 | -1,41% | 2,8500 | 2,8500 | 2,8050 | 35.750 | ,00 |
| 23/10/2013 | 2,8450 | -1,04% | 2,8550 | 2,9950 | 2,8450 | 21.516 | ,00 |
| 22/10/2013 | 2,8750 | -2,04% | 2,9200 | 3,0450 | 2,8500 | 12.396 | ,00 |
| 21/10/2013 | 2,9350 | 4,08% | 2,8700 | 3,0700 | 2,8500 | 39.960 | ,00 |
| 18/10/2013 | 2,8200 | -1,40% | 3,1200 | 3,1200 | 2,8050 | 50.572 | ,00 |
| 17/10/2013 | 2,8600 | -0,52% | 2,8500 | 2,9200 | 2,8000 | 8.368 | ,00 |
| 16/10/2013 | 2,8750 | -1,71% | 2,9050 | 2,9450 | 2,7500 | 11.756 | ,00 |
| 15/10/2013 | 2,9250 | 3,91% | 2,8600 | 2,9450 | 2,8500 | 26.034 | ,00 |
| 14/10/2013 | 2,8150 | -1,92% | 2,8750 | 2,8750 | 2,8000 | 9.388 | ,00 |
| 11/10/2013 | 2,8700 | 0,70% | 2,8500 | 2,8850 | 2,8500 | 2.114 | ,00 |
| 10/10/2013 | 2,8500 | 1,24% | 2,8600 | 2,9100 | 2,8500 | 6.422 | ,00 |
| 09/10/2013 | 2,8150 | -1,05% | 2,8300 | 2,8600 | 2,8100 | 6.796 | ,00 |
| 08/10/2013 | 2,8450 | -0,18% | 2,8450 | 2,8750 | 2,8450 | 3.358 | ,00 |
| 07/10/2013 | 2,8500 | -0,35% | 2,8500 | 2,8800 | 2,8400 | 8.766 | ,00 |
| 04/10/2013 | 2,8600 | 0,88% | 2,7850 | 2,8600 | 2,7850 | 12.426 | ,00 |
| 03/10/2013 | 2,8350 | -0,53% | 2,8500 | 2,9700 | 2,8150 | 54.378 | ,00 |
| 02/10/2013 | 2,8500 | 3,83% | 2,7400 | 2,8500 | 2,7150 | 18.812 | ,00 |
| 01/10/2013 | 2,7450 | -0,36% | 2,7550 | 2,7650 | 2,7400 | 6.866 | ,00 |
| 30/9/2013 | 2,7550 | -2,48% | 2,8450 | 2,8450 | 2,7500 | 14.906 | ,00 |
| 27/9/2013 | 2,8250 | 2,54% | 2,7750 | 2,9150 | 2,7650 | 43.848 | ,00 |
| 26/9/2013 | 2,7550 | -0,54% | 2,7750 | 2,7900 | 2,7550 | 6.290 | ,00 |
| 25/9/2013 | 2,7700 | 0,91% | 2,7450 | 2,8000 | 2,7300 | 130.152 | ,00 |
| 24/9/2013 | 2,7450 | 1,67% | 2,7800 | 2,7800 | 2,6900 | 9.606 | ,00 |
| 23/9/2013 | 2,7000 | 0,75% | 2,7250 | 2,7250 | 2,6800 | 16.136 | ,00 |
| 20/9/2013 | 2,6800 | -0,37% | 2,6650 | 2,7100 | 2,6600 | 4.934 | ,00 |
| 19/9/2013 | 2,6900 | -1,28% | 2,7700 | 2,7700 | 2,6850 | 10.518 | ,00 |
| 18/9/2013 | 2,7250 | -0,18% | 2,7300 | 2,7750 | 2,6300 | 12.834 | ,00 |
| 17/9/2013 | 2,7300 | 1,49% | 2,6250 | 2,8000 | 2,6250 | 63.062 | ,00 |
| 16/9/2013 | 2,6900 | 2,48% | 2,6950 | 2,6950 | 2,6150 | 12.442 | ,00 |
| 13/9/2013 | 2,6250 | 0,38% | 2,6100 | 2,6650 | 2,6050 | 53.748 | ,00 |
| 12/9/2013 | 2,6150 | 1,36% | 2,5750 | 2,6750 | 2,5750 | 18.942 | ,00 |
| 11/9/2013 | 2,5800 | 1,18% | 2,5500 | 2,5800 | 2,5450 | 119.104 | ,00 |
| 10/9/2013 | 2,5500 | 1,80% | 2,5050 | 2,5600 | 2,5050 | 6.082.470 | ,00 |
| 09/9/2013 | 2,5050 | 2,87% | 2,4950 | 2,5100 | 2,4550 | 54.856 | ,00 |
| 06/9/2013 | 2,4350 | -1,22% | 2,4600 | 2,4950 | 2,3850 | 1.277.340 | ,00 |
| 05/9/2013 | 2,4650 | 0,00% | 2,4500 | 2,5000 | 2,4500 | 1.346 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|