| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6220 | -5,76 % | -0,0380 | 3.587 |
| ΕΛΧΑ | 3,1900 | -4,06 % | -0,1350 | 221.469 |
| ΙΛΥΔΑ | 5,3400 | -3,96 % | -0,2200 | 20.304 |
| ΠΡΔ | 0,4500 | -3,85 % | -0,0180 | 28.870 |
| ΣΠΙ | 0,5720 | -3,70 % | -0,0220 | 2.870 |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | -0,1100 | 119.380 |
| ΓΕΒΚΑ | 2,0400 | -3,32 % | -0,0700 | 25.426 |
| ΚΡΙ | 18,8200 | -2,99 % | -0,5800 | 22.301 |
| ΦΡΙΓΟ | 0,4700 | -2,69 % | -0,0130 | 76.286 |
| ΑΛΜΥ | 4,7800 | -2,65 % | -0,1300 | 12.247 |
Συνεχης ενημερωση
ΦΟΥΝΤΛΙΝΚ Α.Ε.Β.Ε. (ΦΟΥΝΤΛ)
1,3000 €
0,1100 (9,24%)
- Άνοιγμα 1,1750
- Υψηλό 1,3100
- Χαμηλό 1,1600
- Όγκος 103.074
- Τζίρος 125.180 €
- Πράξεις 127
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/11/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 580 | 870,00 |
| 18/11/2014 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 580 | 870,00 |
| 17/11/2014 | 1,4900 | -0,67% | 1,4800 | 1,4900 | 1,4800 | 580 | 861,50 |
| 14/11/2014 | 1,5000 | 0,67% | 1,4900 | 1,5000 | 1,4900 | 580 | 865,04 |
| 13/11/2014 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 580 | 865,00 |
| 12/11/2014 | 1,5000 | 0,00% | 1,4900 | 1,5000 | 1,4900 | 580 | 866,00 |
| 11/11/2014 | 1,5000 | 0,00% | 1,4900 | 1,5000 | 1,4900 | 580 | 865,50 |
| 10/11/2014 | 1,5000 | -0,66% | 1,5000 | 1,5000 | 1,5000 | 580 | 870,00 |
| 07/11/2014 | 1,5100 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 580 | 870,23 |
| 06/11/2014 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 580 | 875,00 |
| 05/11/2014 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 580 | 875,00 |
| 04/11/2014 | 1,5100 | 0,00% | 1,3800 | 1,5100 | 1,3800 | 580 | 822,50 |
| 03/11/2014 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 580 | 875,00 |
| 31/10/2014 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 580 | 875,00 |
| 30/10/2014 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 580 | 875,00 |
| 29/10/2014 | 1,5100 | -1,31% | 1,2900 | 1,5100 | 1,2900 | 1.160 | 1.613,50 |
| 27/10/2014 | 1,5300 | -3,16% | 1,5200 | 1,5300 | 1,5200 | 580 | 880,80 |
| 24/10/2014 | 1,5800 | 4,64% | 1,5800 | 1,5800 | 1,5800 | 580 | 915,00 |
| 23/10/2014 | 1,5100 | 7,09% | 1,2700 | 1,5100 | 1,2700 | 1.160 | 1.610,00 |
| 22/10/2014 | 1,4100 | -0,70% | 1,4100 | 1,4100 | 1,4100 | 580 | 815,00 |
| 21/10/2014 | 1,4200 | -1,39% | 1,4200 | 1,4200 | 1,4200 | 580 | 825,00 |
| 20/10/2014 | 1,4400 | -1,37% | 1,4400 | 1,4400 | 1,4400 | 580 | 835,00 |
| 17/10/2014 | 1,4600 | -1,35% | 1,3400 | 1,4600 | 1,3400 | 1.160 | 1.620,00 |
| 16/10/2014 | 1,4800 | -1,33% | 1,4800 | 1,4800 | 1,4800 | 580 | 860,00 |
| 15/10/2014 | 1,5000 | 2,74% | 1,4700 | 1,5000 | 1,4700 | 580 | 854,00 |
| 14/10/2014 | 1,4600 | -7,59% | 1,5800 | 1,5800 | 1,4600 | 1.158 | 1.758,31 |
| 13/10/2014 | 1,5800 | 6,04% | 1,5800 | 1,5800 | 1,5800 | 580 | 915,00 |
| 10/10/2014 | 1,4900 | -6,88% | 1,4900 | 1,4900 | 1,4900 | 580 | 865,00 |
| 09/10/2014 | 1,6000 | 8,11% | 1,6000 | 1,6000 | 1,6000 | 580 | 925,00 |
| 08/10/2014 | 1,4800 | -3,90% | 1,4200 | 1,5400 | 1,4200 | 580 | 842,00 |
| 07/10/2014 | 1,5400 | -1,28% | 1,5400 | 1,5400 | 1,5400 | 580 | 895,00 |
| 06/10/2014 | 1,5600 | 4,70% | 1,3500 | 1,5600 | 1,3500 | 17.974 | 24.305,00 |
| 03/10/2014 | 1,4900 | 1,36% | 1,4900 | 1,4900 | 1,4900 | 580 | 865,00 |
| 02/10/2014 | 1,4700 | 3,52% | 1,2900 | 1,4700 | 1,2900 | 580 | 848,40 |
| 01/10/2014 | 1,4200 | 10,08% | 1,4200 | 1,4200 | 1,4200 | 26 | 36,30 |
| 30/9/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 510 | 660,00 |
| 29/9/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 26/9/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 348 | 450,00 |
| 25/9/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 231 | 300,00 |
| 24/9/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 23/9/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 22/9/2014 | 1,2900 | -9,15% | 1,2900 | 1,2900 | 1,2900 | 231 | 300,00 |
| 19/9/2014 | 1,4200 | -2,74% | 1,3300 | 1,4200 | 1,3200 | 726 | 962,54 |
| 18/9/2014 | 1,4600 | -8,18% | 1,4300 | 1,4700 | 1,4300 | 1.855 | 2.672,00 |
| 17/9/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 255 | 404,80 |
| 16/9/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 580 | 920,00 |
| 15/9/2014 | 1,5900 | -0,62% | 1,5900 | 1,5900 | 1,5900 | 580 | 920,00 |
| 12/9/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 514 | 821,40 |
| 11/9/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 580 | 925,00 |
| 10/9/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 580 | 925,00 |
| 09/9/2014 | 1,6000 | 0,63% | 1,5900 | 1,6000 | 1,5900 | 580 | 924,56 |
| 08/9/2014 | 1,5900 | -0,62% | 1,5900 | 1,5900 | 1,5900 | 580 | 920,00 |
| 05/9/2014 | 1,6000 | 0,00% | 1,5900 | 1,6000 | 1,5900 | 580 | 920,41 |
| 04/9/2014 | 1,6000 | 3,23% | 1,6000 | 1,6000 | 1,6000 | 580 | 925,00 |
| 03/9/2014 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 580 | 900,00 |
| 02/9/2014 | 1,5500 | -4,32% | 1,5500 | 1,5500 | 1,5500 | 522 | 810,00 |
| 01/9/2014 | 1,6200 | -5,81% | 1,6400 | 1,6400 | 1,5500 | 1.414 | 2.292,60 |
| 29/8/2014 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 580 | 1.000,00 |
| 28/8/2014 | 1,7200 | 3,61% | 1,7200 | 1,7200 | 1,7200 | 580 | 1.000,00 |
| 27/8/2014 | 1,6600 | -1,19% | 1,6800 | 1,6800 | 1,6600 | 719 | 1.206,60 |
| 26/8/2014 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 580 | 975,00 |
| 25/8/2014 | 1,6800 | 0,60% | 1,6800 | 1,6800 | 1,6800 | 580 | 975,00 |
| 22/8/2014 | 1,6700 | -2,91% | 1,7200 | 1,7200 | 1,6700 | 707 | 1.213,40 |
| 21/8/2014 | 1,7200 | 4,88% | 1,6800 | 1,7200 | 1,6800 | 1.160 | 1.975,00 |
| 20/8/2014 | 1,6400 | 2,50% | 1,6400 | 1,6400 | 1,6400 | 580 | 950,00 |
| 19/8/2014 | 1,6000 | -2,44% | 1,6000 | 1,6000 | 1,6000 | 580 | 925,00 |
| 18/8/2014 | 1,6400 | 2,50% | 1,6400 | 1,6400 | 1,6400 | 589 | 965,20 |
| 14/8/2014 | 1,6000 | -2,44% | 1,7200 | 1,7200 | 1,6000 | 591 | 1.018,50 |
| 13/8/2014 | 1,6400 | 0,61% | 1,6400 | 1,6400 | 1,6400 | 580 | 950,00 |
| 12/8/2014 | 1,6300 | 0,00% | 1,6200 | 1,6300 | 1,6200 | 696 | 1.129,00 |
| 11/8/2014 | 1,6300 | 0,00% | 1,5000 | 1,6300 | 1,5000 | 1.160 | 1.813,09 |
| 08/8/2014 | 1,6300 | 2,52% | 1,6300 | 1,6300 | 1,6300 | 580 | 945,00 |
| 07/8/2014 | 1,5900 | -0,62% | 1,5200 | 1,5900 | 1,5200 | 1.160 | 1.800,00 |
| 06/8/2014 | 1,6000 | 0,63% | 1,6000 | 1,6000 | 1,6000 | 580 | 925,00 |
| 05/8/2014 | 1,5900 | 8,16% | 1,5800 | 1,5900 | 1,5800 | 580 | 917,70 |
| 04/8/2014 | 1,4700 | -9,26% | 1,6200 | 1,6200 | 1,4700 | 2.343 | 3.526,09 |
| 01/8/2014 | 1,6200 | 6,58% | 1,6200 | 1,6200 | 1,6200 | 580 | 940,00 |
| 31/7/2014 | 1,5200 | -1,94% | 1,5200 | 1,5200 | 1,5200 | 603 | 915,20 |
| 30/7/2014 | 1,5500 | 4,73% | 1,5500 | 1,5500 | 1,5500 | 580 | 900,00 |
| 29/7/2014 | 1,4800 | 9,63% | 1,4800 | 1,4800 | 1,4800 | 580 | 860,00 |
| 28/7/2014 | 1,3500 | -9,40% | 1,5000 | 1,5000 | 1,3500 | 858 | 1.246,80 |
| 25/7/2014 | 1,4900 | -1,32% | 1,4900 | 1,4900 | 1,4900 | 580 | 865,00 |
| 24/7/2014 | 1,5100 | 2,03% | 1,5100 | 1,5100 | 1,5100 | 580 | 875,00 |
| 23/7/2014 | 1,4800 | -1,33% | 1,4800 | 1,4800 | 1,4800 | 580 | 860,00 |
| 22/7/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 580 | 870,00 |
| 21/7/2014 | 1,5000 | 2,04% | 1,4900 | 1,5000 | 1,4900 | 580 | 867,30 |
| 18/7/2014 | 1,4700 | -0,68% | 1,4100 | 1,4700 | 1,4100 | 580 | 846,10 |
| 17/7/2014 | 1,4800 | -3,27% | 1,4800 | 1,4800 | 1,4800 | 580 | 860,00 |
| 16/7/2014 | 1,5300 | 4,08% | 1,5300 | 1,5300 | 1,5300 | 580 | 885,00 |
| 15/7/2014 | 1,4700 | -2,00% | 1,4500 | 1,4700 | 1,4500 | 580 | 849,70 |
| 14/7/2014 | 1,5000 | -0,66% | 1,4400 | 1,5100 | 1,4400 | 580 | 866,66 |
| 11/7/2014 | 1,5100 | 7,86% | 1,5100 | 1,5100 | 1,5100 | 580 | 875,00 |
| 10/7/2014 | 1,4000 | -9,68% | 1,5200 | 1,5200 | 1,4000 | 858 | 1.268,80 |
| 09/7/2014 | 1,5500 | 1,31% | 1,4500 | 1,5500 | 1,4500 | 580 | 898,80 |
| 08/7/2014 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 580 | 885,00 |
| 07/7/2014 | 1,5300 | 4,79% | 1,5300 | 1,5300 | 1,5300 | 580 | 885,00 |
| 04/7/2014 | 1,4600 | -3,31% | 1,4600 | 1,4600 | 1,4600 | 580 | 845,00 |
| 03/7/2014 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 580 | 875,00 |
| 02/7/2014 | 1,5100 | -1,31% | 1,5100 | 1,5100 | 1,5100 | 580 | 875,00 |
| 01/7/2014 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 580 | 885,00 |
| 30/6/2014 | 1,5300 | 6,99% | 1,4200 | 1,5300 | 1,4200 | 791 | 1.190,30 |
| 27/6/2014 | 1,4300 | 8,33% | 1,4300 | 1,4300 | 1,4300 | 580 | 830,00 |
| 26/6/2014 | 1,3200 | -10,20% | 1,4700 | 1,5300 | 1,3200 | 1.437 | 2.107,20 |
| 25/6/2014 | 1,4700 | -2,65% | 1,4700 | 1,4700 | 1,4700 | 580 | 850,00 |
| 24/6/2014 | 1,5100 | 2,72% | 1,5000 | 1,5100 | 1,5000 | 580 | 870,01 |
| 23/6/2014 | 1,4700 | 0,00% | 1,4200 | 1,4700 | 1,4200 | 580 | 825,05 |
| 20/6/2014 | 1,4700 | 0,00% | 1,4700 | 1,5100 | 1,4700 | 1.624 | 2.405,00 |
| 19/6/2014 | 1,4700 | 5,00% | 1,4700 | 1,4700 | 1,4700 | 580 | 850,00 |
| 18/6/2014 | 1,4000 | -9,68% | 1,5500 | 1,5500 | 1,4000 | 858 | 1.288,80 |
| 17/6/2014 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 580 | 900,00 |
| 16/6/2014 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 580 | 900,00 |
| 13/6/2014 | 1,5500 | 5,44% | 1,5500 | 1,5500 | 1,5500 | 580 | 900,00 |
| 12/6/2014 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 580 | 850,00 |
| 11/6/2014 | 1,4700 | 6,52% | 1,4700 | 1,4700 | 1,4700 | 580 | 850,00 |
| 10/6/2014 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 580 | 800,00 |
| 06/6/2014 | 1,3800 | 6,98% | 1,3700 | 1,3800 | 1,3700 | 580 | 797,00 |
| 05/6/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 04/6/2014 | 1,2900 | 0,00% | 1,3800 | 1,3800 | 1,2900 | 928 | 1.250,00 |
| 03/6/2014 | 1,2900 | 0,00% | 1,3800 | 1,3800 | 1,2900 | 1.158 | 1.548,50 |
| 02/6/2014 | 1,2900 | 0,00% | 1,2800 | 1,2900 | 1,2800 | 580 | 745,50 |
| 30/5/2014 | 1,2900 | 4,88% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 29/5/2014 | 1,2300 | -7,52% | 1,3800 | 1,3800 | 1,2100 | 2.319 | 2.956,50 |
| 28/5/2014 | 1,3300 | -0,75% | 1,2900 | 1,3300 | 1,2900 | 1.160 | 1.520,00 |
| 27/5/2014 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 580 | 775,00 |
| 26/5/2014 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 580 | 775,00 |
| 23/5/2014 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 580 | 775,00 |
| 22/5/2014 | 1,3400 | 3,88% | 1,3400 | 1,3400 | 1,3400 | 580 | 775,00 |
| 21/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 20/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 19/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 16/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 15/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 14/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 13/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 12/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 09/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 08/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 07/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 06/5/2014 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 580 | 750,00 |
| 05/5/2014 | 1,2900 | 4,03% | 1,2900 | 1,2900 | 1,2900 | 1.160 | 1.500,00 |
| 02/5/2014 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 580 | 720,00 |
| 30/4/2014 | 1,2400 | -3,13% | 1,2400 | 1,2400 | 1,2400 | 580 | 720,00 |
| 29/4/2014 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 563 | 720,00 |
| 28/4/2014 | 1,2800 | 3,23% | 1,2700 | 1,2800 | 1,2700 | 563 | 718,00 |
| 25/4/2014 | 1,2400 | 0,00% | 1,2200 | 1,2400 | 1,2200 | 563 | 694,00 |
| 24/4/2014 | 1,2400 | 1,64% | 1,2400 | 1,2400 | 1,2400 | 563 | 700,00 |
| 23/4/2014 | 1,2200 | 2,52% | 1,2400 | 1,2400 | 1,2200 | 6.201 | 7.600,00 |
| 22/4/2014 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 1.126 | 1.338,66 |
| 17/4/2014 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 563 | 670,00 |
| 16/4/2014 | 1,1900 | 2,59% | 1,1600 | 1,1900 | 1,1600 | 1.126 | 1.323,66 |
| 15/4/2014 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 563 | 655,00 |
| 14/4/2014 | 1,1600 | 1,75% | 1,1600 | 1,1600 | 1,1600 | 563 | 655,00 |
| 11/4/2014 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 563 | 645,00 |
| 10/4/2014 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 563 | 635,00 |
| 09/4/2014 | 1,1300 | 1,80% | 1,1300 | 1,1300 | 1,1300 | 563 | 635,00 |
| 08/4/2014 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 563 | 625,00 |
| 07/4/2014 | 1,1100 | 9,90% | 1,1100 | 1,1100 | 1,1100 | 563 | 625,00 |
| 04/4/2014 | 1,0100 | 5,43% | 1,0500 | 1,0500 | 0,9930 | 1.126 | 1.155,26 |
| 03/4/2014 | 0,9580 | -9,62% | 1,0700 | 1,0700 | 0,9580 | 1.691 | 1.685,00 |
| 02/4/2014 | 1,0600 | 1,92% | 1,0400 | 1,0600 | 1,0400 | 1.126 | 1.178,81 |
| 01/4/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 31/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 28/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 27/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 26/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 24/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 21/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 20/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 19/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 18/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 17/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 14/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 13/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 12/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 11/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 10/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 07/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 3.567 | 3.701,88 |
| 06/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 05/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 04/3/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 28/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 203 | 210,60 |
| 27/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 26/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 25/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 24/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 21/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 20/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 19/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 18/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 17/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 14/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 13/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 12/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 11/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 10/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 07/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 06/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 05/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 04/2/2014 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 03/2/2014 | 1,0400 | 1,96% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 31/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 30/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 29/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 28/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 27/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 24/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 23/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 22/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 21/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 20/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 17/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 0,9220 | 1.252 | 1.211,65 |
| 16/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 15/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 14/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 563 | 575,00 |
| 13/1/2014 | 1,0200 | 3,55% | 0,9850 | 1,0200 | 0,9850 | 733 | 733,90 |
| 10/1/2014 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 09/1/2014 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 08/1/2014 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 07/1/2014 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 03/1/2014 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 02/1/2014 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 31/12/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 30/12/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 27/12/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 23/12/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 20/12/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 19/12/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 18/12/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 17/12/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 16/12/2013 | 0,9850 | -2,48% | 0,9850 | 0,9850 | 0,9850 | 537 | 528,36 |
| 13/12/2013 | 1,0100 | 0,00% | 0,9850 | 1,0100 | 0,9850 | 3.288 | 3.311,76 |
| 12/12/2013 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 563 | 570,00 |
| 11/12/2013 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 563 | 570,00 |
| 10/12/2013 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 563 | 570,00 |
| 09/12/2013 | 1,0100 | -1,94% | 1,0100 | 1,0100 | 1,0100 | 539 | 543,78 |
| 06/12/2013 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 563 | 580,00 |
| 05/12/2013 | 1,0300 | -0,96% | 0,9670 | 1,0300 | 0,9670 | 1.112 | 1.109,74 |
| 04/12/2013 | 1,0400 | -1,89% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 03/12/2013 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 563 | 595,00 |
| 02/12/2013 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 563 | 600,00 |
| 29/11/2013 | 1,0600 | -0,93% | 1,0600 | 1,0600 | 1,0600 | 563 | 600,00 |
| 28/11/2013 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 563 | 605,00 |
| 27/11/2013 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0300 | 1.036 | 1.095,20 |
| 26/11/2013 | 1,0700 | 0,94% | 1,0700 | 1,0700 | 1,0700 | 563 | 605,00 |
| 25/11/2013 | 1,0600 | -0,93% | 1,0700 | 1,0700 | 0,9670 | 1.144 | 1.167,85 |
| 22/11/2013 | 1,0700 | 1,90% | 1,0700 | 1,0700 | 1,0700 | 563 | 605,00 |
| 21/11/2013 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 563 | 590,00 |
| 20/11/2013 | 1,0500 | 0,96% | 1,0400 | 1,0500 | 1,0400 | 563 | 585,83 |
| 19/11/2013 | 1,0400 | 9,59% | 0,9490 | 1,0400 | 0,9490 | 1.567 | 1.537,20 |
| 18/11/2013 | 0,9490 | -3,65% | 0,9850 | 0,9850 | 0,9490 | 575 | 565,70 |
| 15/11/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 14/11/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 13/11/2013 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 563 | 555,00 |
| 12/11/2013 | 0,9850 | -5,29% | 1,0400 | 1,0400 | 0,9850 | 570 | 590,55 |
| 11/11/2013 | 1,0400 | -5,45% | 1,0400 | 1,0400 | 1,0400 | 563 | 585,00 |
| 08/11/2013 | 1,1000 | -9,84% | 1,1000 | 1,1000 | 1,1000 | 563 | 620,00 |
| 07/11/2013 | 1,2200 | 7,02% | 1,0700 | 1,2200 | 1,0700 | 575 | 618,70 |
| 06/11/2013 | 1,1400 | -9,52% | 1,2600 | 1,2600 | 1,1400 | 958 | 1.137,00 |
| 05/11/2013 | 1,2600 | 16,67% | 1,2600 | 1,2600 | 1,2600 | 395 | 497,00 |
| 04/11/2013 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 467 | 504,00 |
| 01/11/2013 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 467 | 504,00 |
| 31/10/2013 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 467 | 504,00 |
| 30/10/2013 | 1,0800 | 0,93% | 1,0800 | 1,0800 | 1,0800 | 467 | 504,00 |
| 29/10/2013 | 1,0700 | -4,46% | 1,1200 | 1,1200 | 1,0700 | 692 | 764,80 |
| 25/10/2013 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1200 | 467 | 521,50 |
| 24/10/2013 | 1,1300 | 6,60% | 1,1300 | 1,1300 | 1,1300 | 159 | 180,00 |
| 23/10/2013 | 1,0600 | 1,92% | 1,0500 | 1,0600 | 1,0500 | 467 | 491,50 |
| 22/10/2013 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0400 | 480 | 507,40 |
| 21/10/2013 | 1,0600 | -1,85% | 1,0800 | 1,0800 | 1,0600 | 480 | 518,10 |
| 18/10/2013 | 1,0800 | 0,93% | 1,0800 | 1,0800 | 1,0800 | 467 | 504,00 |
| 17/10/2013 | 1,0700 | -2,73% | 1,1000 | 1,1000 | 1,0700 | 598 | 653,00 |
| 16/10/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 467 | 511,00 |
| 15/10/2013 | 1,1000 | -2,65% | 1,1000 | 1,1000 | 1,1000 | 467 | 511,00 |
| 14/10/2013 | 1,1300 | 5,61% | 1,0700 | 1,1300 | 1,0700 | 1.398 | 1.519,00 |
| 11/10/2013 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 467 | 497,00 |
| 10/10/2013 | 1,0700 | 1,90% | 1,0600 | 1,0700 | 1,0600 | 467 | 495,49 |
| 09/10/2013 | 1,0500 | 3,96% | 1,0500 | 1,0500 | 1,0500 | 467 | 490,00 |
| 08/10/2013 | 1,0100 | -9,82% | 1,1200 | 1,1200 | 1,0100 | 1.130 | 1.196,50 |
| 07/10/2013 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 467 | 521,50 |
| 04/10/2013 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 467 | 521,50 |
| 03/10/2013 | 1,1100 | -0,89% | 1,1100 | 1,1100 | 1,1100 | 467 | 518,00 |
| 02/10/2013 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 467 | 521,50 |
| 01/10/2013 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 467 | 521,50 |
| 30/9/2013 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 467 | 521,50 |
| 27/9/2013 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1200 | 532 | 596,00 |
| 26/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 25/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 24/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 23/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 20/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 19/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 18/9/2013 | 1,1300 | 0,89% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 17/9/2013 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1200 | 467 | 521,50 |
| 16/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 13/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 12/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 11/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 10/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 09/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
| 06/9/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 467 | 525,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 0,1100 | 103.074 |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 0,0680 | 438.615 |
| ΣΙΔΜΑ | 1,4850 | 4,58 % | 0,0650 | 8.637 |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 0,0500 | 24.298 |
| ΠΛΑΚΡ | 14,8000 | 2,07 % | 0,3000 | 202 |
| ΕΕΕ | 40,3000 | 1,97 % | 0,7800 | 46.469 |
| ΕΧΑΕ | 6,3000 | 1,94 % | 0,1200 | 621.457 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 285.283 |
| AKTR | 8,5400 | 1,67 % | 0,1400 | 293.152 |
| ΠΡΕΜΙΑ | 1,3180 | 1,23 % | 0,0160 | 120.499 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,5400 | -0,48 % | -0,0600 | 49.211.655 |
| ΑΛΦΑ | 3,4200 | -1,95 % | -0,0680 | 43.170.550 |
| ΠΕΙΡ | 6,6200 | -2,50 % | -0,1700 | 36.751.600 |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | -0,0180 | 26.776.295 |
| MTLN | 42,2200 | -1,81 % | -0,7800 | 16.842.116 |
| ΔΕΗ | 16,1300 | 1,13 % | 0,1800 | 9.850.335 |
| ΟΠΑΠ | 17,2400 | -0,52 % | -0,0900 | 9.318.098 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 7.543.195 |
| BOCHGR | 7,6400 | -2,55 % | -0,2000 | 6.467.393 |
| ΜΠΕΛΑ | 27,9000 | 1,09 % | 0,3000 | 5.840.177 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 43,17εκ. |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | 8.367.264 | 26,78εκ. |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 36,75εκ. |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 49,21εκ. |
| ΙΝΛΟΤ | 1,0980 | -0,18 % | 1.952.098 | 2,14εκ. |
| BOCHGR | 7,6400 | -2,55 % | 845.852 | 6,47εκ. |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 3,88εκ. |
| ΔΕΗ | 16,1300 | 1,13 % | 615.427 | 9,85εκ. |
| CREDIA | 1,4400 | -2,17 % | 569.029 | 818,7χιλ. |
| ΟΠΑΠ | 17,2400 | -0,52 % | 540.134 | 9,32εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 1,60 % |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 1,03 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 0,57 % |
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 0,55 % |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | 119.380 | 0,44 % |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 0,44 % |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 0,43 % |
| ΚΥΡΙΟ | 1,9950 | -0,75 % | 24.215 | 0,32 % |
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 0,31 % |
| MTLN | 42,2200 | -1,81 % | 398.534 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 12,61 % |
| ΜΙΝ | 0,6220 | -5,76 % | 3.587 | 11,21 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 10,12 % |
| ΞΥΛΠ | 0,4540 | -0,87 % | 28 | 8,73 % |
| ΛΑΝΑΚ | 1,6200 | 0,00 % | 1.621 | 8,02 % |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 6,50 % |
| ΜΑΘΙΟ | 0,8400 | -1,75 % | 400 | 6,43 % |
| ΝΑΥΠ | 1,4000 | -0,36 % | 15.529 | 6,41 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 102 | 5,98 % |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 24.298 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|