| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| MTLN | 43,3200 | -5,17 % | -2,3600 | 56.703 |
| ΧΑΙΔΕ | 0,7350 | -3,29 % | -0,0250 | 11 |
| ΠΡΔ | 0,4560 | -2,98 % | -0,0140 | 8.949 |
| ΜΟΝΤΑ | 5,2200 | -2,97 % | -0,1600 | 450 |
| ΠΑΙΡ | 0,8580 | -2,50 % | -0,0220 | 21.621 |
| ΕΥΑΠΣ | 3,6100 | -2,43 % | -0,0900 | 23.348 |
| ΦΡΙΓΟ | 0,4880 | -2,20 % | -0,0110 | 5.000 |
| ΜΠΡΙΚ | 2,8200 | -2,08 % | -0,0600 | 6.500 |
| ΠΛΑΚΡ | 14,5000 | -2,03 % | -0,3000 | 609 |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | -0,0400 | 35.377 |
Συνεχης ενημερωση
SPACE HELLAS Α.Ε. (ΣΠΕΙΣ)
7,4000 €
0,0600 (0,82%)
- Άνοιγμα 0,0000
- Υψηλό 7,5000
- Χαμηλό 7,3000
- Όγκος 2.253
- Τζίρος 16.662 €
- Πράξεις 21
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/11/2014 | 1,7100 | -10,94% | 1,9200 | 2,0600 | 1,3900 | 2.310 | ,00 |
| 20/11/2014 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 19/11/2014 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 18/11/2014 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 17/11/2014 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 14/11/2014 | 1,9200 | 9,71% | 1,9200 | 1,9200 | 1,9200 | 50 | ,00 |
| 13/11/2014 | 1,7500 | 6,71% | 1,7500 | 1,7500 | 1,7500 | 55 | ,00 |
| 12/11/2014 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 11/11/2014 | 1,6400 | 9,33% | 1,6400 | 1,6400 | 1,6400 | 1 | ,00 |
| 10/11/2014 | 1,5000 | -7,98% | 1,6700 | 1,6700 | 1,4700 | 2.656 | ,00 |
| 07/11/2014 | 1,6300 | 3,16% | 1,6300 | 1,6300 | 1,6300 | 100 | ,00 |
| 06/11/2014 | 1,5800 | -5,95% | 1,6900 | 1,6900 | 1,4900 | 5.900 | ,00 |
| 05/11/2014 | 1,6800 | 1,20% | 1,6800 | 1,6800 | 1,6800 | 1 | ,00 |
| 04/11/2014 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 03/11/2014 | 1,6600 | 1,84% | 1,6600 | 1,6600 | 1,6600 | 2 | ,00 |
| 31/10/2014 | 1,6300 | 0,62% | 1,6300 | 1,6300 | 1,6300 | 1 | ,00 |
| 30/10/2014 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 29/10/2014 | 1,6200 | 1,25% | 1,6200 | 1,6200 | 1,6200 | 1 | ,00 |
| 27/10/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 24/10/2014 | 1,6000 | 2,56% | 1,6000 | 1,6000 | 1,6000 | 5.501 | ,00 |
| 23/10/2014 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 22/10/2014 | 1,5600 | 4,00% | 1,5600 | 1,5600 | 1,5600 | 5 | ,00 |
| 21/10/2014 | 1,5000 | -1,32% | 1,4900 | 1,5000 | 1,4900 | 15.420 | ,00 |
| 20/10/2014 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 17/10/2014 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 16/10/2014 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 15/10/2014 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 14/10/2014 | 1,5200 | 8,57% | 1,5200 | 1,5200 | 1,5200 | 1 | ,00 |
| 13/10/2014 | 1,4000 | -4,76% | 1,4000 | 1,4000 | 1,4000 | 4 | ,00 |
| 10/10/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 09/10/2014 | 1,4700 | 0,68% | 1,4700 | 1,4700 | 1,4700 | 1 | ,00 |
| 08/10/2014 | 1,4600 | 2,82% | 1,4600 | 1,4600 | 1,4600 | 1 | ,00 |
| 07/10/2014 | 1,4200 | -3,40% | 1,3300 | 1,4200 | 1,3300 | 180 | ,00 |
| 06/10/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 03/10/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 02/10/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 01/10/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 30/9/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 29/9/2014 | 1,4700 | 2,80% | 1,4700 | 1,4700 | 1,4700 | 1 | ,00 |
| 26/9/2014 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 25/9/2014 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 24/9/2014 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 23/9/2014 | 1,4300 | 7,52% | 1,4300 | 1,4300 | 1,4300 | 197 | ,00 |
| 22/9/2014 | 1,3300 | -9,52% | 1,3300 | 1,4400 | 1,3300 | 451 | ,00 |
| 19/9/2014 | 1,4700 | 0,00% | 1,4600 | 1,4700 | 1,4600 | 7.000 | ,00 |
| 18/9/2014 | 1,4700 | 1,38% | 1,4700 | 1,4700 | 1,4700 | 1 | ,00 |
| 17/9/2014 | 1,4500 | -2,68% | 1,4500 | 1,4500 | 1,4500 | 9 | ,00 |
| 16/9/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 15/9/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 12/9/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 11/9/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 10/9/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 09/9/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 08/9/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 05/9/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 04/9/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 03/9/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 02/9/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 01/9/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 29/8/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 28/8/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 27/8/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 26/8/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 25/8/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 22/8/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 21/8/2014 | 1,4900 | 2,05% | 1,4700 | 1,4900 | 1,4700 | 2 | ,00 |
| 20/8/2014 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 19/8/2014 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 1 | ,00 |
| 18/8/2014 | 1,4600 | -1,35% | 1,3400 | 1,4600 | 1,3400 | 152 | ,00 |
| 14/8/2014 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 1 | ,00 |
| 13/8/2014 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 12/8/2014 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 11/8/2014 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 08/8/2014 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 07/8/2014 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4800 | 200 | ,00 |
| 06/8/2014 | 1,4600 | -0,68% | 1,3700 | 1,4600 | 1,3700 | 1.008 | ,00 |
| 05/8/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 04/8/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 01/8/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 31/7/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 30/7/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 29/7/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 28/7/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 25/7/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 24/7/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 23/7/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 22/7/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 21/7/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 18/7/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 17/7/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 16/7/2014 | 1,4700 | -5,77% | 1,4200 | 1,4700 | 1,4200 | 503 | ,00 |
| 15/7/2014 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 14/7/2014 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 11/7/2014 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 10/7/2014 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 09/7/2014 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 08/7/2014 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 07/7/2014 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 04/7/2014 | 1,5600 | 0,65% | 1,5600 | 1,5600 | 1,5600 | 1 | ,00 |
| 03/7/2014 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 02/7/2014 | 1,5500 | 1,31% | 1,5500 | 1,5500 | 1,5500 | 2 | ,00 |
| 01/7/2014 | 1,5300 | 2,68% | 1,5300 | 1,5300 | 1,5300 | 2 | ,00 |
| 30/6/2014 | 1,4900 | 1,36% | 1,4900 | 1,4900 | 1,4900 | 190 | ,00 |
| 27/6/2014 | 1,4700 | 3,52% | 1,4700 | 1,4700 | 1,4700 | 2 | ,00 |
| 26/6/2014 | 1,4200 | 3,65% | 1,4200 | 1,4200 | 1,4200 | 1 | ,00 |
| 25/6/2014 | 1,3700 | -0,72% | 1,3800 | 1,3800 | 1,2600 | 1.701 | ,00 |
| 24/6/2014 | 1,3800 | -1,43% | 1,2600 | 1,3800 | 1,2600 | 233 | ,00 |
| 23/6/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/6/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 19/6/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 18/6/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 17/6/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 16/6/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 13/6/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 12/6/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 11/6/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 10/6/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 06/6/2014 | 1,4000 | 8,53% | 1,4000 | 1,4000 | 1,4000 | 1 | ,00 |
| 05/6/2014 | 1,2900 | -5,84% | 1,3900 | 1,3900 | 1,2400 | 2.214 | ,00 |
| 04/6/2014 | 1,3700 | 9,60% | 1,3700 | 1,3700 | 1,1300 | 312 | ,00 |
| 03/6/2014 | 1,2500 | -9,42% | 1,4000 | 1,4000 | 1,2500 | 553 | ,00 |
| 02/6/2014 | 1,3800 | 1,47% | 1,3800 | 1,3800 | 1,3800 | 1 | ,00 |
| 30/5/2014 | 1,3600 | 0,74% | 1,4400 | 1,4400 | 1,3600 | 753 | ,00 |
| 29/5/2014 | 1,3500 | -5,59% | 1,3500 | 1,3500 | 1,3500 | 1.000 | ,00 |
| 28/5/2014 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 27/5/2014 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 26/5/2014 | 1,4300 | 10,00% | 1,3500 | 1,4300 | 1,3500 | 3.212 | ,00 |
| 23/5/2014 | 1,3000 | -8,45% | 1,3000 | 1,3000 | 1,3000 | 292 | ,00 |
| 22/5/2014 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 21/5/2014 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 20/5/2014 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 2 | ,00 |
| 19/5/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 16/5/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1 | ,00 |
| 15/5/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 14/5/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 13/5/2014 | 1,4000 | 0,72% | 1,2600 | 1,4000 | 1,2600 | 2 | ,00 |
| 12/5/2014 | 1,3900 | 0,00% | 1,4400 | 1,4400 | 1,2600 | 383 | ,00 |
| 09/5/2014 | 1,3900 | 0,72% | 1,4400 | 1,4400 | 1,2500 | 174 | ,00 |
| 08/5/2014 | 1,3800 | -1,43% | 1,3500 | 1,3800 | 1,3500 | 100 | ,00 |
| 07/5/2014 | 1,4000 | -4,76% | 1,3500 | 1,4700 | 1,3500 | 552 | ,00 |
| 06/5/2014 | 1,4700 | 0,00% | 1,3400 | 1,4700 | 1,3400 | 220 | ,00 |
| 05/5/2014 | 1,4700 | 0,68% | 1,4700 | 1,4700 | 1,3200 | 62 | ,00 |
| 02/5/2014 | 1,4600 | -1,35% | 1,3700 | 1,4600 | 1,3700 | 553 | ,00 |
| 30/4/2014 | 1,4800 | -0,67% | 1,3500 | 1,4800 | 1,3500 | 1.244 | ,00 |
| 29/4/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 28/4/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 25/4/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 24/4/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 23/4/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 22/4/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 17/4/2014 | 1,4900 | -0,67% | 1,3500 | 1,4900 | 1,3500 | 42 | ,00 |
| 16/4/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 15/4/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 14/4/2014 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 1 | ,00 |
| 11/4/2014 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 10/4/2014 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 40 | ,00 |
| 09/4/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 08/4/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 07/4/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 04/4/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 03/4/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 02/4/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 01/4/2014 | 1,5000 | -5,66% | 1,4400 | 1,5000 | 1,4400 | 157 | ,00 |
| 31/3/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 28/3/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 27/3/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 26/3/2014 | 1,5900 | 6,00% | 1,5900 | 1,5900 | 1,5900 | 5 | ,00 |
| 24/3/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 21/3/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 20/3/2014 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 1 | ,00 |
| 19/3/2014 | 1,4900 | -0,67% | 1,3500 | 1,4900 | 1,3500 | 181 | ,00 |
| 18/3/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 17/3/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 14/3/2014 | 1,5000 | 3,45% | 1,5000 | 1,5000 | 1,5000 | 1 | ,00 |
| 13/3/2014 | 1,4500 | -1,36% | 1,3600 | 1,4500 | 1,3600 | 1.181 | ,00 |
| 12/3/2014 | 1,4700 | 6,52% | 1,4000 | 1,4700 | 1,4000 | 320 | ,00 |
| 11/3/2014 | 1,3800 | -1,43% | 1,5400 | 1,5400 | 1,3100 | 45 | ,00 |
| 10/3/2014 | 1,4000 | -0,71% | 1,5400 | 1,5400 | 1,3100 | 3.398 | ,00 |
| 07/3/2014 | 1,4100 | -8,44% | 1,3900 | 1,5400 | 1,3900 | 160 | ,00 |
| 06/3/2014 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 05/3/2014 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 1 | ,00 |
| 04/3/2014 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 28/2/2014 | 1,5400 | -0,65% | 1,2600 | 1,5400 | 1,2600 | 277 | ,00 |
| 27/2/2014 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 26/2/2014 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 25/2/2014 | 1,5500 | -2,52% | 1,5500 | 1,5500 | 1,5500 | 460 | ,00 |
| 24/2/2014 | 1,5900 | 0,63% | 1,5900 | 1,5900 | 1,5900 | 1 | ,00 |
| 21/2/2014 | 1,5800 | 0,64% | 1,5800 | 1,5800 | 1,5000 | 1.004 | ,00 |
| 20/2/2014 | 1,5700 | 1,95% | 1,5800 | 1,5800 | 1,5700 | 2 | ,00 |
| 19/2/2014 | 1,5400 | -2,53% | 1,5900 | 1,5900 | 1,3500 | 221 | ,00 |
| 18/2/2014 | 1,5800 | 5,33% | 1,5900 | 1,5900 | 1,1800 | 38 | ,00 |
| 17/2/2014 | 1,5000 | -7,98% | 1,2000 | 1,5000 | 1,2000 | 1.326 | ,00 |
| 14/2/2014 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 13/2/2014 | 1,6300 | -0,61% | 1,6100 | 1,6300 | 1,6100 | 2.575 | ,00 |
| 12/2/2014 | 1,6400 | -1,80% | 1,2600 | 1,6400 | 1,2600 | 61 | ,00 |
| 11/2/2014 | 1,6700 | 1,21% | 1,6900 | 1,6900 | 1,6700 | 2 | ,00 |
| 10/2/2014 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 07/2/2014 | 1,6500 | 0,61% | 1,6900 | 1,6900 | 1,6500 | 3 | ,00 |
| 06/2/2014 | 1,6400 | -1,80% | 1,6400 | 1,6400 | 1,6400 | 3 | ,00 |
| 05/2/2014 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 04/2/2014 | 1,6700 | -2,91% | 1,4200 | 1,6700 | 1,4000 | 1.559 | ,00 |
| 03/2/2014 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 31/1/2014 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 1.000 | ,00 |
| 30/1/2014 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 29/1/2014 | 1,7200 | 1,18% | 1,7100 | 1,7200 | 1,7100 | 11 | ,00 |
| 28/1/2014 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 27/1/2014 | 1,7000 | 3,66% | 1,7000 | 1,7000 | 1,7000 | 30 | ,00 |
| 24/1/2014 | 1,6400 | -7,34% | 1,6200 | 1,6500 | 1,6200 | 1.463 | ,00 |
| 23/1/2014 | 1,7700 | 0,00% | 1,7800 | 1,7900 | 1,6200 | 184 | ,00 |
| 22/1/2014 | 1,7700 | -1,12% | 1,6300 | 1,7700 | 1,6300 | 212 | ,00 |
| 21/1/2014 | 1,7900 | -4,28% | 1,7200 | 1,8000 | 1,7200 | 542 | ,00 |
| 20/1/2014 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 17/1/2014 | 1,8700 | 2,19% | 1,8500 | 1,8700 | 1,7000 | 2.446 | ,00 |
| 16/1/2014 | 1,8300 | 3,39% | 1,8000 | 1,8300 | 1,6200 | 290 | ,00 |
| 15/1/2014 | 1,7700 | 4,12% | 1,7800 | 1,7800 | 1,5900 | 4.119 | ,00 |
| 14/1/2014 | 1,7000 | 2,41% | 1,7000 | 1,7000 | 1,6000 | 3.506 | ,00 |
| 13/1/2014 | 1,6600 | -7,78% | 1,6600 | 1,6700 | 1,6200 | 8.107 | ,00 |
| 10/1/2014 | 1,8000 | 0,00% | 1,8100 | 1,8100 | 1,6500 | 9.366 | ,00 |
| 09/1/2014 | 1,8000 | 5,88% | 1,8000 | 1,8000 | 1,8000 | 1 | ,00 |
| 08/1/2014 | 1,7000 | 6,25% | 1,5600 | 1,7000 | 1,5600 | 1.570 | ,00 |
| 07/1/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 03/1/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 02/1/2014 | 1,6000 | 2,56% | 1,6000 | 1,6000 | 1,6000 | 1 | ,00 |
| 31/12/2013 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 30/12/2013 | 1,5600 | 0,00% | 1,5900 | 1,5900 | 1,5600 | 2.581 | ,00 |
| 27/12/2013 | 1,5600 | -1,27% | 1,4500 | 1,5600 | 1,4300 | 133 | ,00 |
| 23/12/2013 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 20/12/2013 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 19/12/2013 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 18/12/2013 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 17/12/2013 | 1,5800 | 5,33% | 1,5800 | 1,5800 | 1,5800 | 2 | ,00 |
| 16/12/2013 | 1,5000 | -0,66% | 1,3600 | 1,5000 | 1,3600 | 42 | ,00 |
| 13/12/2013 | 1,5100 | -9,58% | 1,5100 | 1,5100 | 1,5100 | 1.540 | ,00 |
| 12/12/2013 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 11/12/2013 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 10/12/2013 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 09/12/2013 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 06/12/2013 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 05/12/2013 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 04/12/2013 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 03/12/2013 | 1,6700 | 0,60% | 1,6700 | 1,6700 | 1,6700 | 1 | ,00 |
| 02/12/2013 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 29/11/2013 | 1,6600 | 7,79% | 1,5800 | 1,6600 | 1,5800 | 515 | ,00 |
| 28/11/2013 | 1,5400 | -2,53% | 1,5000 | 1,5400 | 1,5000 | 1.002 | ,00 |
| 27/11/2013 | 1,5800 | -16,40% | 1,3500 | 1,6300 | 1,3500 | 2.127 | ,00 |
| 26/11/2013 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 25/11/2013 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 22/11/2013 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 21/11/2013 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 20/11/2013 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 19/11/2013 | 1,8900 | 8,62% | 1,8900 | 1,8900 | 1,8900 | 1 | ,00 |
| 18/11/2013 | 1,7400 | -2,25% | 1,5100 | 1,7400 | 1,5100 | 231 | ,00 |
| 15/11/2013 | 1,7800 | -1,11% | 1,2600 | 1,7800 | 1,2600 | 1.125 | ,00 |
| 14/11/2013 | 1,8000 | -5,26% | 1,3300 | 1,8000 | 1,3300 | 53 | ,00 |
| 13/11/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 12/11/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 11/11/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 08/11/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 5 | ,00 |
| 07/11/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 350 | ,00 |
| 06/11/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 05/11/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 150 | ,00 |
| 04/11/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 01/11/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 31/10/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 30/10/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 29/10/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 25/10/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 24/10/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 150 | ,00 |
| 23/10/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 22/10/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 21/10/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 300 | ,00 |
| 18/10/2013 | 1,9000 | 2,15% | 1,9000 | 1,9000 | 1,9000 | 8 | ,00 |
| 17/10/2013 | 1,8600 | -0,53% | 1,8900 | 1,9100 | 1,8000 | 1.203 | ,00 |
| 16/10/2013 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 280 | ,00 |
| 15/10/2013 | 1,8700 | 0,54% | 1,6800 | 1,8700 | 1,6800 | 7 | ,00 |
| 14/10/2013 | 1,8600 | 0,54% | 1,9300 | 1,9300 | 1,8000 | 1.295 | ,00 |
| 11/10/2013 | 1,8500 | -2,63% | 1,8700 | 1,9000 | 1,7100 | 6.956 | ,00 |
| 10/10/2013 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 5 | ,00 |
| 09/10/2013 | 1,9000 | 3,26% | 1,6600 | 1,9000 | 1,6600 | 1.259 | ,00 |
| 08/10/2013 | 1,8400 | -3,16% | 1,7100 | 1,8400 | 1,7100 | 73 | ,00 |
| 07/10/2013 | 1,9000 | -4,04% | 1,7900 | 1,9000 | 1,7900 | 4.010 | ,00 |
| 04/10/2013 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 03/10/2013 | 1,9800 | -9,59% | 1,9800 | 1,9800 | 1,9800 | 29 | ,00 |
| 02/10/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 01/10/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 30/9/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 27/9/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 26/9/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 25/9/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 24/9/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 23/9/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 20/9/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 19/9/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 18/9/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 17/9/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 16/9/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 13/9/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 12/9/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 11/9/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 10/9/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 0,2800 | 3.585 |
| ΑΑΑΚ | 7,2500 | 4,32 % | 0,3000 | 1 |
| ΜΕΡΚΟ | 36,2000 | 4,02 % | 1,4000 | 36 |
| ΚΕΚΡ | 2,0500 | 3,54 % | 0,0700 | 33.690 |
| ΒΙΟ | 9,0500 | 2,38 % | 0,2100 | 49.853 |
| CENER | 15,1400 | 2,30 % | 0,3400 | 15.129 |
| ΙΝΛΙΦ | 5,8600 | 2,09 % | 0,1200 | 9.935 |
| ΕΛΒΕ | 5,2500 | 1,94 % | 0,1000 | 901 |
| ΕΛΠΕ | 7,8500 | 1,88 % | 0,1450 | 28.635 |
| ΣΕΝΤΡ | 0,3290 | 1,86 % | 0,0060 | 31.708 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7700 | -0,29 % | -0,0200 | 7.097.274 |
| ΕΤΕ | 13,0200 | -1,21 % | -0,1600 | 2.601.600 |
| MTLN | 43,3200 | -5,17 % | -2,3600 | 2.474.045 |
| OPTIMA | 7,9100 | 0,13 % | 0,0100 | 892.510 |
| ΕΥΡΩΒ | 3,1850 | -1,09 % | -0,0350 | 593.629 |
| ΒΙΟ | 9,0500 | 2,38 % | 0,2100 | 446.512 |
| ΦΡΛΚ | 4,0300 | -0,86 % | -0,0350 | 401.046 |
| TITC | 39,5000 | 0,51 % | 0,2000 | 369.536 |
| ΕΥΔΑΠ | 6,6900 | -1,76 % | -0,1200 | 333.033 |
| ΑΛΦΑ | 3,4120 | -0,81 % | -0,0280 | 265.153 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7700 | -0,29 % | 1.045.646 | 7,10εκ. |
| ΕΤΕ | 13,0200 | -1,21 % | 199.874 | 2,60εκ. |
| ΕΥΡΩΒ | 3,1850 | -1,09 % | 185.509 | 593,6χιλ. |
| ΦΒΜΕΖΖ | 0,0648 | 0,00 % | 123.763 | 8.051 |
| OPTIMA | 7,9100 | 0,13 % | 112.851 | 892,5χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -0,86 % | 107.553 | 49.748 |
| ΦΡΛΚ | 4,0300 | -0,86 % | 99.417 | 401χιλ. |
| ΑΛΦΑ | 3,4120 | -0,81 % | 77.591 | 265,2χιλ. |
| ΙΝΤΚΑ | 3,3150 | -0,45 % | 58.530 | 193,5χιλ. |
| MTLN | 43,3200 | -5,17 % | 56.703 | 2,47εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 0,47 % |
| ΠΑΙΡ | 0,8580 | -2,50 % | 21.621 | 0,43 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 5.380 | 0,25 % |
| ΦΡΛΚ | 4,0300 | -0,86 % | 99.417 | 0,19 % |
| ΚΕΚΡ | 2,0500 | 3,54 % | 33.690 | 0,17 % |
| ΜΕΝΤΙ | 2,5500 | 0,00 % | 5.700 | 0,13 % |
| ΤΖΚΑ | 1,3650 | 0,74 % | 3.565 | 0,12 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 0,00 % | 13.957 | 0,11 % |
| ΒΟΣΥΣ | 2,2200 | 1,83 % | 6.304 | 0,10 % |
| ΠΕΡΦ | 7,2800 | 0,69 % | 13.203 | 0,09 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΕΚΡ | 2,0500 | 3,54 % | 33.690 | 12,68 % |
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 3.585 | 9,24 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 0,00 % | 13.957 | 7,79 % |
| ΛΑΝΑΚ | 1,5600 | 0,00 % | 2.528 | 7,69 % |
| ΑΤΕΚ | 1,6500 | 0,61 % | 1.500 | 6,67 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 5,42 % |
| ΙΝΤΕΤ | 1,3450 | 1,13 % | 3.600 | 5,20 % |
| ΠΑΙΡ | 0,8580 | -2,50 % | 21.621 | 4,90 % |
| ΒΟΣΥΣ | 2,2200 | 1,83 % | 6.304 | 4,50 % |
| ΣΕΝΤΡ | 0,3290 | 1,86 % | 31.708 | 3,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|