| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΕΚΡ | 2,1400 | -6,55 % | -0,1500 | 46.326 |
| ΜΑΘΙΟ | 0,8600 | -3,91 % | -0,0350 | 6.060 |
| ΠΕΡΦ | 8,5600 | -3,82 % | -0,3400 | 12.224 |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | -0,1000 | 598.238 |
| ΛΑΝΑΚ | 1,3200 | -2,94 % | -0,0400 | 251 |
| ΙΝΤΚΑ | 3,6500 | -2,93 % | -0,1100 | 194.068 |
| ΙΛΥΔΑ | 5,3600 | -2,55 % | -0,1400 | 7.761 |
| ΧΑΙΔΕ | 0,7850 | -2,48 % | -0,0200 | 116 |
| ΜΠΡΙΚ | 2,9800 | -2,30 % | -0,0700 | 21.525 |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | -0,0105 | 848.273 |
Συνεχης ενημερωση
ΦΟΥΝΤΛΙΝΚ Α.Ε.Β.Ε. (ΦΟΥΝΤΛ)
1,2550 €
-0,0200 (-1,57%)
- Άνοιγμα 1,2800
- Υψηλό 1,2850
- Χαμηλό 1,2200
- Όγκος 37.500
- Τζίρος 47.504 €
- Πράξεις 58
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/1/2015 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 19/1/2015 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 16/1/2015 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 15/1/2015 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 14/1/2015 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 13/1/2015 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 12/1/2015 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 09/1/2015 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 08/1/2015 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 07/1/2015 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 06/1/2015 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 05/1/2015 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 02/1/2015 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 31/12/2014 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 30/12/2014 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 29/12/2014 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 23/12/2014 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 22/12/2014 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 643 | 690,00 |
| 19/12/2014 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 18/12/2014 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 17/12/2014 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 386 | 414,00 |
| 16/12/2014 | 1,0700 | -18,94% | 1,1900 | 1,1900 | 1,0700 | 1.029 | 1.179,00 |
| 15/12/2014 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 580 | 765,00 |
| 12/12/2014 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 580 | 765,00 |
| 11/12/2014 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 580 | 765,00 |
| 10/12/2014 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 522 | 688,50 |
| 09/12/2014 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 580 | 765,00 |
| 08/12/2014 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 580 | 765,00 |
| 05/12/2014 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 580 | 765,00 |
| 04/12/2014 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 03/12/2014 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 02/12/2014 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 580 | 765,00 |
| 01/12/2014 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 28/11/2014 | 1,3200 | -9,59% | 1,3200 | 1,3200 | 1,3200 | 231 | 306,00 |
| 27/11/2014 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 406 | 591,50 |
| 26/11/2014 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 174 | 253,50 |
| 25/11/2014 | 1,4600 | -0,68% | 1,4600 | 1,4600 | 1,4600 | 348 | 507,00 |
| 24/11/2014 | 1,4700 | -2,00% | 1,4700 | 1,4700 | 1,4700 | 580 | 850,00 |
| 21/11/2014 | 1,5000 | 0,00% | 1,4900 | 1,5000 | 1,4900 | 580 | 866,50 |
| 20/11/2014 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 580 | 870,00 |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5200 | 4,56 % | 0,1100 | 79.032 |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 0,1000 | 24.574 |
| ΠΑΙΡ | 0,9680 | 4,31 % | 0,0400 | 12.974 |
| ΒΙΝΤΑ | 7,6000 | 4,11 % | 0,3000 | 1.060 |
| ΠΛΑΚΡ | 15,3000 | 4,08 % | 0,6000 | 227 |
| ΣΙΔΜΑ | 1,9650 | 3,97 % | 0,0750 | 12.052 |
| ΚΡΙ | 20,4500 | 3,81 % | 0,7500 | 15.991 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 15.050.948 |
| ΣΠΕΙΣ | 7,9000 | 2,86 % | 0,2200 | 10.524 |
| ΠΡΟΝΤΕΑ | 5,9000 | 2,61 % | 0,1500 | 9.527 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,7100 | 1,98 % | 0,1500 | 63.811.759 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 59.512.264 |
| ΕΤΕ | 14,2000 | 0,00 % | 0,0000 | 52.917.777 |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 0,0480 | 29.596.822 |
| ΔΕΗ | 18,4400 | -1,23 % | -0,2300 | 10.466.306 |
| MTLN | 43,0200 | -1,96 % | -0,8600 | 10.105.859 |
| ΟΠΑΠ | 18,3500 | -1,87 % | -0,3500 | 9.151.173 |
| ΜΠΕΛΑ | 27,6000 | -1,08 % | -0,3000 | 6.810.095 |
| ΟΤΕ | 16,8800 | -0,65 % | -0,1100 | 5.150.963 |
| BOCHGR | 8,5000 | -0,47 % | -0,0400 | 4.657.664 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 59,51εκ. |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 63,81εκ. |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 7.777.821 | 29,60εκ. |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 52,92εκ. |
| ΙΝΛΟΤ | 1,0820 | -0,55 % | 2.961.783 | 3,21εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 389,3χιλ. |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | 598.238 | 1,75εκ. |
| ΔΕΗ | 18,4400 | -1,23 % | 566.379 | 10,47εκ. |
| BOCHGR | 8,5000 | -0,47 % | 548.790 | 4,66εκ. |
| CREDIA | 1,6780 | 1,08 % | 548.421 | 915,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7000 | -1,45 % | 404.677 | 1,85 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 0,71 % |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 0,67 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 0,65 % |
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 0,65 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 0,65 % |
| EIS | 1,9960 | -2,16 % | 89.717 | 0,59 % |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 0,41 % |
| ΤΖΚΑ | 1,6300 | -2,10 % | 10.990 | 0,36 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9680 | 4,31 % | 12.974 | 9,70 % |
| ΚΕΚΡ | 2,1400 | -6,55 % | 46.326 | 8,30 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 8,14 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 6,22 % |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 24.574 | 6,03 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 5,90 % |
| ΣΕΝΤΡ | 0,3570 | -0,83 % | 213.188 | 5,83 % |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 5,66 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 5,61 % |
| ΛΟΓΟΣ | 2,2200 | -1,77 % | 568 | 5,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|