| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
FRIGOGLASS Α.B.E.Ε. (ΦΡΙΓΟ)
0,4600 €
0,0060 (1,32%)
- Άνοιγμα 0,4560
- Υψηλό 0,4700
- Χαμηλό 0,4560
- Όγκος 40.156
- Τζίρος 18.592 €
- Πράξεις 39
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/1/2015 | 5,2500 | -5,91% | 5,4600 | 5,5500 | 5,2500 | 6.678 | ,00 |
| 26/1/2015 | 5,5800 | -2,62% | 5,8500 | 5,8500 | 5,4600 | 11.478 | ,00 |
| 23/1/2015 | 5,7300 | 3,24% | 5,6400 | 5,8500 | 5,5800 | 39.012 | ,00 |
| 22/1/2015 | 5,5500 | 1,65% | 5,5500 | 5,5500 | 5,4000 | 6.859 | ,00 |
| 21/1/2015 | 5,4600 | 0,00% | 5,4600 | 5,5200 | 5,2800 | 11.758 | ,00 |
| 20/1/2015 | 5,4600 | 3,41% | 5,3700 | 5,5800 | 5,3100 | 18.658 | ,00 |
| 19/1/2015 | 5,2800 | 2,92% | 5,2200 | 5,3400 | 5,1000 | 8.274 | ,00 |
| 16/1/2015 | 5,1300 | -3,93% | 5,3700 | 5,3700 | 5,1000 | 12.135 | ,00 |
| 15/1/2015 | 5,3400 | 0,00% | 5,3100 | 5,3700 | 5,2200 | 6.111 | ,00 |
| 14/1/2015 | 5,3400 | -2,73% | 5,3700 | 5,4600 | 5,2200 | 12.392 | ,00 |
| 13/1/2015 | 5,4900 | 2,23% | 5,2500 | 5,4900 | 5,2500 | 10.156 | ,00 |
| 12/1/2015 | 5,3700 | 1,13% | 5,4000 | 5,4900 | 5,1600 | 11.903 | ,00 |
| 09/1/2015 | 5,3100 | -1,12% | 5,5200 | 5,5200 | 5,3100 | 8.218 | ,00 |
| 08/1/2015 | 5,3700 | -4,79% | 5,6400 | 5,7000 | 5,3100 | 5.693 | ,00 |
| 07/1/2015 | 5,6400 | 5,62% | 5,4300 | 5,6400 | 5,1000 | 28.350 | ,00 |
| 05/1/2015 | 5,3400 | -4,81% | 5,6400 | 5,6700 | 5,3400 | 29.743 | ,00 |
| 02/1/2015 | 5,6100 | 11,98% | 5,1600 | 5,6700 | 5,1000 | 29.104 | ,00 |
| 31/12/2014 | 5,0100 | 1,21% | 5,1000 | 5,1900 | 4,9500 | 9.075 | ,00 |
| 30/12/2014 | 4,9500 | 0,00% | 4,9500 | 4,9500 | 4,8000 | 781 | ,00 |
| 29/12/2014 | 4,9500 | 0,61% | 4,7400 | 5,0700 | 4,3500 | 47.417 | ,00 |
| 23/12/2014 | 4,9200 | 1,86% | 4,8300 | 5,0400 | 4,7700 | 7.260 | ,00 |
| 22/12/2014 | 4,8300 | 2,55% | 4,7100 | 5,0400 | 4,6800 | 17.598 | ,00 |
| 19/12/2014 | 4,7100 | 3,97% | 4,6200 | 4,7400 | 4,4100 | 21.194 | ,00 |
| 18/12/2014 | 4,5300 | 0,00% | 4,5600 | 4,6500 | 4,2600 | 7.171 | ,00 |
| 17/12/2014 | 4,5300 | 2,03% | 4,4700 | 4,6200 | 4,4400 | 8.560 | ,00 |
| 16/12/2014 | 4,4400 | -3,27% | 4,6800 | 4,7100 | 4,3800 | 33.259 | ,00 |
| 15/12/2014 | 4,5900 | 4,08% | 4,6200 | 4,6500 | 4,4100 | 14.551 | ,00 |
| 12/12/2014 | 4,4100 | 4,26% | 4,2300 | 4,4100 | 4,2300 | 17.974 | ,00 |
| 11/12/2014 | 4,2300 | -11,88% | 4,8000 | 4,9500 | 4,1400 | 41.994 | ,00 |
| 10/12/2014 | 4,8000 | -3,61% | 4,9800 | 4,9800 | 4,6500 | 21.782 | ,00 |
| 09/12/2014 | 4,9800 | -17,00% | 5,5800 | 5,7000 | 4,9800 | 62.172 | ,00 |
| 08/12/2014 | 6,0000 | 2,56% | 5,8800 | 6,1500 | 5,7900 | 123.188 | ,00 |
| 05/12/2014 | 5,8500 | 7,14% | 5,5500 | 5,9100 | 5,4000 | 183.632 | ,00 |
| 04/12/2014 | 5,4600 | -3,70% | 5,6700 | 5,8500 | 5,3400 | 68.456 | ,00 |
| 03/12/2014 | 5,6700 | -1,56% | 5,7000 | 5,8200 | 5,6100 | 52.938 | ,00 |
| 02/12/2014 | 5,7600 | -2,04% | 5,8800 | 6,0600 | 5,7600 | 57.479 | ,00 |
| 01/12/2014 | 5,8800 | -3,45% | 6,1500 | 6,1500 | 5,8500 | 27.584 | ,00 |
| 28/11/2014 | 6,0900 | 1,00% | 6,0900 | 6,2700 | 6,0000 | 30.009 | ,00 |
| 27/11/2014 | 6,0300 | -7,80% | 6,4500 | 6,4500 | 6,0300 | 20.327 | ,00 |
| 26/11/2014 | 6,5400 | -0,91% | 6,5400 | 6,6900 | 6,3000 | 14.393 | ,00 |
| 25/11/2014 | 6,6000 | -3,51% | 7,0800 | 7,0800 | 6,3900 | 267.467 | ,00 |
| 24/11/2014 | 6,8400 | 6,05% | 6,5100 | 6,9000 | 6,4500 | 28.334 | ,00 |
| 21/11/2014 | 6,4500 | 7,50% | 6,0900 | 6,5100 | 6,0300 | 237.566 | ,00 |
| 20/11/2014 | 6,0000 | 1,01% | 5,9400 | 6,0900 | 5,9100 | 29.892 | ,00 |
| 19/11/2014 | 5,9400 | 1,54% | 5,9700 | 6,1800 | 5,8200 | 46.730 | ,00 |
| 18/11/2014 | 5,8500 | 4,28% | 5,7000 | 6,0300 | 5,6100 | 304.991 | ,00 |
| 17/11/2014 | 5,6100 | -1,06% | 5,7300 | 5,7300 | 5,5800 | 19.459 | ,00 |
| 14/11/2014 | 5,6700 | -1,56% | 5,8200 | 5,8200 | 5,6400 | 40.479 | ,00 |
| 13/11/2014 | 5,7600 | -4,00% | 5,9400 | 6,0000 | 5,6400 | 25.938 | ,00 |
| 12/11/2014 | 6,0000 | 2,56% | 5,7600 | 6,0000 | 5,5800 | 66.189 | ,00 |
| 11/11/2014 | 5,8500 | -9,30% | 6,4800 | 6,6000 | 5,6700 | 55.353 | ,00 |
| 10/11/2014 | 6,4500 | -4,44% | 6,8400 | 6,8400 | 6,2100 | 11.094 | ,00 |
| 07/11/2014 | 6,7500 | -3,43% | 6,9900 | 7,1400 | 6,6900 | 10.533 | ,00 |
| 06/11/2014 | 6,9900 | 3,56% | 6,8100 | 7,0800 | 6,8100 | 8.565 | ,00 |
| 05/11/2014 | 6,7500 | -0,44% | 6,7500 | 6,9000 | 6,6900 | 9.372 | ,00 |
| 04/11/2014 | 6,7800 | 0,44% | 6,6900 | 7,1100 | 6,6900 | 16.155 | ,00 |
| 03/11/2014 | 6,7500 | 1,81% | 6,7500 | 6,9900 | 6,6300 | 15.353 | ,00 |
| 31/10/2014 | 6,6300 | -3,49% | 6,9000 | 7,0200 | 6,6300 | 2.918 | ,00 |
| 30/10/2014 | 6,8700 | -3,78% | 6,9900 | 7,0500 | 6,6300 | 15.538 | ,00 |
| 29/10/2014 | 7,1400 | -0,42% | 7,2000 | 7,4700 | 6,9000 | 14.663 | ,00 |
| 27/10/2014 | 7,1700 | -6,27% | 7,5900 | 7,8300 | 7,1100 | 9.231 | ,00 |
| 24/10/2014 | 7,6500 | -3,04% | 7,9500 | 8,0700 | 7,6500 | 4.798 | ,00 |
| 23/10/2014 | 7,8900 | 1,15% | 7,8000 | 8,1000 | 7,8000 | 17.501 | ,00 |
| 22/10/2014 | 7,8000 | -2,26% | 8,0100 | 8,1000 | 7,6500 | 8.397 | ,00 |
| 21/10/2014 | 7,9800 | 0,00% | 7,8900 | 8,1300 | 7,8900 | 9.857 | ,00 |
| 20/10/2014 | 7,9800 | 0,76% | 8,1300 | 8,1300 | 7,7700 | 3.880 | ,00 |
| 17/10/2014 | 7,9200 | 5,60% | 7,8000 | 8,0700 | 7,5300 | 24.640 | ,00 |
| 16/10/2014 | 7,5000 | 4,17% | 7,2000 | 7,5000 | 6,7200 | 15.493 | ,00 |
| 15/10/2014 | 7,2000 | 0,00% | 7,2600 | 7,2900 | 6,5100 | 56.195 | ,00 |
| 14/10/2014 | 7,2000 | -10,11% | 8,0100 | 8,1000 | 7,2000 | 21.659 | ,00 |
| 13/10/2014 | 8,0100 | -3,61% | 8,3700 | 8,7300 | 8,0100 | 23.162 | ,00 |
| 10/10/2014 | 8,3100 | 2,59% | 8,1600 | 8,3100 | 8,0100 | 5.460 | ,00 |
| 09/10/2014 | 8,1000 | -1,10% | 8,2500 | 8,3100 | 8,0700 | 2.994 | ,00 |
| 08/10/2014 | 8,1900 | 2,25% | 8,0100 | 8,2200 | 7,9500 | 4.374 | ,00 |
| 07/10/2014 | 8,0100 | 0,00% | 7,9500 | 8,0700 | 7,8600 | 6.824 | ,00 |
| 06/10/2014 | 8,0100 | -2,20% | 8,2200 | 8,2200 | 8,0100 | 3.552 | ,00 |
| 03/10/2014 | 8,1900 | 0,37% | 8,1600 | 8,1900 | 7,9500 | 8.856 | ,00 |
| 02/10/2014 | 8,1600 | 0,74% | 8,1000 | 8,3700 | 7,9800 | 12.733 | ,00 |
| 01/10/2014 | 8,1000 | 0,00% | 8,1000 | 8,3400 | 7,9500 | 25.214 | ,00 |
| 30/9/2014 | 8,1000 | -3,23% | 8,2200 | 8,4600 | 8,1000 | 8.380 | ,00 |
| 29/9/2014 | 8,3700 | -2,79% | 8,4000 | 8,5500 | 8,1300 | 13.980 | ,00 |
| 26/9/2014 | 8,6100 | 1,06% | 8,3100 | 8,6700 | 8,1900 | 15.061 | ,00 |
| 25/9/2014 | 8,5200 | -1,05% | 8,5800 | 8,7000 | 8,3100 | 16.287 | ,00 |
| 24/9/2014 | 8,6100 | 1,77% | 8,3400 | 8,6700 | 8,2500 | 6.000 | ,00 |
| 23/9/2014 | 8,4600 | -2,42% | 8,6700 | 8,7300 | 8,2200 | 20.375 | ,00 |
| 22/9/2014 | 8,6700 | 6,64% | 8,1900 | 8,7300 | 8,1900 | 94.948 | ,00 |
| 19/9/2014 | 8,1300 | 0,00% | 8,0700 | 8,6400 | 7,8900 | 117.230 | ,00 |
| 18/9/2014 | 8,1300 | -2,87% | 8,5200 | 8,5200 | 8,0400 | 17.353 | ,00 |
| 17/9/2014 | 8,3700 | -2,79% | 8,7300 | 8,7300 | 8,2800 | 14.080 | ,00 |
| 16/9/2014 | 8,6100 | -3,37% | 9,0600 | 9,0600 | 8,5800 | 12.540 | ,00 |
| 15/9/2014 | 8,9100 | -3,26% | 9,0600 | 9,1500 | 8,9100 | 9.489 | ,00 |
| 12/9/2014 | 9,2100 | 0,66% | 9,3000 | 9,3000 | 8,9700 | 38.276 | ,00 |
| 11/9/2014 | 9,1500 | -2,87% | 9,2400 | 9,3900 | 9,0900 | 10.174 | ,00 |
| 10/9/2014 | 9,4200 | 0,64% | 9,4800 | 9,4800 | 9,1800 | 3.623 | ,00 |
| 09/9/2014 | 9,3600 | -1,58% | 9,5100 | 9,5400 | 9,3000 | 4.348 | ,00 |
| 08/9/2014 | 9,5100 | -0,63% | 9,5700 | 9,7200 | 9,4200 | 8.282 | ,00 |
| 05/9/2014 | 9,5700 | 0,63% | 9,4800 | 9,5700 | 9,3300 | 5.981 | ,00 |
| 04/9/2014 | 9,5100 | -0,63% | 9,4800 | 9,6000 | 9,2100 | 9.882 | ,00 |
| 03/9/2014 | 9,5700 | -1,24% | 9,5100 | 9,7200 | 9,4500 | 2.735 | ,00 |
| 02/9/2014 | 9,6900 | 1,89% | 9,3300 | 9,8400 | 9,3300 | 2.910 | ,00 |
| 01/9/2014 | 9,5100 | -0,94% | 9,4800 | 9,6000 | 9,4500 | 562 | ,00 |
| 29/8/2014 | 9,6000 | 0,00% | 9,7800 | 9,8100 | 9,4800 | 9.007 | ,00 |
| 28/8/2014 | 9,6000 | -1,84% | 9,8700 | 9,8700 | 9,6000 | 8.812 | ,00 |
| 27/8/2014 | 9,7800 | -1,51% | 9,8400 | 9,9300 | 9,7800 | 2.363 | ,00 |
| 26/8/2014 | 9,9300 | 1,22% | 9,6300 | 9,9300 | 9,6000 | 4.172 | ,00 |
| 25/8/2014 | 9,8100 | -0,91% | 9,9300 | 10,0200 | 9,5700 | 6.691 | ,00 |
| 22/8/2014 | 9,9000 | -0,90% | 9,9900 | 10,0200 | 9,8700 | 8.925 | ,00 |
| 21/8/2014 | 9,9900 | -2,06% | 9,9000 | 10,2300 | 9,9000 | 5.788 | ,00 |
| 20/8/2014 | 10,2000 | 0,59% | 10,0200 | 10,2000 | 9,9900 | 1.776 | ,00 |
| 19/8/2014 | 10,1400 | 3,68% | 9,7800 | 10,1400 | 9,6600 | 6.596 | ,00 |
| 18/8/2014 | 9,7800 | -1,51% | 9,9600 | 9,9600 | 9,6600 | 3.835 | ,00 |
| 14/8/2014 | 9,9300 | 3,44% | 9,5400 | 10,0500 | 9,5400 | 8.593 | ,00 |
| 13/8/2014 | 9,6000 | 1,59% | 9,4800 | 9,6300 | 9,3000 | 23.592 | ,00 |
| 12/8/2014 | 9,4500 | 0,00% | 9,4800 | 9,5100 | 9,3000 | 11.565 | ,00 |
| 11/8/2014 | 9,4500 | 0,00% | 9,5100 | 9,6600 | 9,3900 | 17.553 | ,00 |
| 08/8/2014 | 9,4500 | -3,08% | 9,7500 | 9,7500 | 9,1500 | 21.585 | ,00 |
| 07/8/2014 | 9,7500 | -3,85% | 10,0800 | 10,0800 | 9,6300 | 5.535 | ,00 |
| 06/8/2014 | 10,1400 | 1,20% | 9,9900 | 10,2600 | 9,5400 | 6.680 | ,00 |
| 05/8/2014 | 10,0200 | -3,47% | 10,3200 | 10,3800 | 9,9900 | 1.826 | ,00 |
| 04/8/2014 | 10,3800 | -1,42% | 10,4700 | 10,4700 | 10,2900 | 484 | ,00 |
| 01/8/2014 | 10,5300 | 0,00% | 10,5600 | 10,5600 | 10,4700 | 3.303 | ,00 |
| 31/7/2014 | 10,5300 | -2,23% | 10,6800 | 10,6800 | 10,4100 | 4.420 | ,00 |
| 30/7/2014 | 10,7700 | 1,13% | 10,5300 | 10,7700 | 10,5000 | 2.180 | ,00 |
| 29/7/2014 | 10,6500 | -0,84% | 10,7100 | 10,7100 | 10,5000 | 3.325 | ,00 |
| 28/7/2014 | 10,7400 | -0,56% | 10,7400 | 10,8000 | 10,6800 | 2.295 | ,00 |
| 25/7/2014 | 10,8000 | 3,75% | 10,4400 | 10,8000 | 10,4100 | 13.761 | ,00 |
| 24/7/2014 | 10,4100 | 2,97% | 10,1100 | 10,4100 | 10,0800 | 2.533 | ,00 |
| 23/7/2014 | 10,1100 | 0,60% | 10,1100 | 10,3200 | 10,0800 | 2.772 | ,00 |
| 22/7/2014 | 10,0500 | -0,30% | 10,0800 | 10,2300 | 9,8400 | 4.241 | ,00 |
| 21/7/2014 | 10,0800 | -4,00% | 10,3200 | 10,3500 | 10,0800 | 3.073 | ,00 |
| 18/7/2014 | 10,5000 | 0,00% | 10,3500 | 10,5000 | 10,2600 | 9.942 | ,00 |
| 17/7/2014 | 10,5000 | -0,85% | 10,5900 | 10,7100 | 10,3500 | 14.441 | ,00 |
| 16/7/2014 | 10,5900 | -2,75% | 11,1000 | 11,1000 | 10,5600 | 4.971 | ,00 |
| 15/7/2014 | 10,8900 | -0,55% | 10,8600 | 11,1300 | 10,8600 | 4.853 | ,00 |
| 14/7/2014 | 10,9500 | 1,39% | 10,8600 | 11,0700 | 10,6800 | 3.645 | ,00 |
| 11/7/2014 | 10,8000 | 1,98% | 10,5900 | 11,0400 | 10,5600 | 2.948 | ,00 |
| 10/7/2014 | 10,5900 | -0,84% | 10,5900 | 10,6800 | 10,3500 | 14.693 | ,00 |
| 09/7/2014 | 10,6800 | -4,81% | 11,1600 | 11,1600 | 10,6800 | 12.965 | ,00 |
| 08/7/2014 | 11,2200 | -4,10% | 11,7000 | 11,7000 | 11,0700 | 5.317 | ,00 |
| 07/7/2014 | 11,7000 | 2,90% | 11,3700 | 11,7000 | 11,1600 | 7.390 | ,00 |
| 04/7/2014 | 11,3700 | -2,82% | 11,7000 | 11,7600 | 11,3700 | 3.947 | ,00 |
| 03/7/2014 | 11,7000 | 0,52% | 11,4900 | 11,7000 | 11,4900 | 5.080 | ,00 |
| 02/7/2014 | 11,6400 | 5,15% | 11,1000 | 11,6400 | 11,1000 | 5.981 | ,00 |
| 01/7/2014 | 11,0700 | -0,81% | 11,1900 | 11,3700 | 11,0400 | 10.255 | ,00 |
| 30/6/2014 | 11,1600 | -1,85% | 11,3400 | 11,3400 | 10,9800 | 4.147 | ,00 |
| 27/6/2014 | 11,3700 | -2,32% | 11,6100 | 11,6100 | 11,1900 | 3.692 | ,00 |
| 26/6/2014 | 11,6400 | 4,30% | 11,1900 | 11,6400 | 11,1900 | 3.186 | ,00 |
| 25/6/2014 | 11,1600 | -0,27% | 11,0700 | 11,3100 | 10,9500 | 6.173 | ,00 |
| 24/6/2014 | 11,1900 | -3,37% | 11,5500 | 11,6100 | 11,1900 | 5.084 | ,00 |
| 23/6/2014 | 11,5800 | -2,03% | 11,8200 | 11,9100 | 11,5800 | 7.094 | ,00 |
| 20/6/2014 | 11,8200 | -1,25% | 12,0000 | 12,3000 | 11,8200 | 11.946 | ,00 |
| 19/6/2014 | 11,9700 | -0,25% | 12,0900 | 12,2100 | 11,9700 | 4.972 | ,00 |
| 18/6/2014 | 12,0000 | -0,74% | 12,0300 | 12,0600 | 11,7000 | 4.269 | ,00 |
| 17/6/2014 | 12,0900 | -0,49% | 12,0900 | 12,2700 | 12,0000 | 3.300 | ,00 |
| 16/6/2014 | 12,1500 | -1,22% | 12,1500 | 12,4200 | 12,1500 | 2.998 | ,00 |
| 13/6/2014 | 12,3000 | -2,15% | 12,5700 | 12,5700 | 12,1200 | 4.072 | ,00 |
| 12/6/2014 | 12,5700 | 2,70% | 12,3000 | 12,6600 | 12,3000 | 9.959 | ,00 |
| 11/6/2014 | 12,2400 | 0,00% | 12,1500 | 12,4800 | 11,9400 | 15.762 | ,00 |
| 10/6/2014 | 12,2400 | 1,49% | 12,2400 | 12,3600 | 11,8500 | 13.676 | ,00 |
| 06/6/2014 | 12,0600 | 0,75% | 11,8200 | 12,1800 | 11,6400 | 15.209 | ,00 |
| 05/6/2014 | 11,9700 | -0,25% | 12,0000 | 12,3000 | 11,9100 | 15.609 | ,00 |
| 04/6/2014 | 12,0000 | -1,23% | 11,9100 | 12,2100 | 11,9100 | 11.368 | ,00 |
| 03/6/2014 | 12,1500 | -1,22% | 12,1800 | 12,2100 | 11,8800 | 12.149 | ,00 |
| 02/6/2014 | 12,3000 | 5,13% | 11,7900 | 12,4200 | 11,7000 | 31.920 | ,00 |
| 30/5/2014 | 11,7000 | 5,41% | 11,1600 | 11,7000 | 10,9500 | 111.578 | ,00 |
| 29/5/2014 | 11,1000 | -7,96% | 12,0000 | 12,0000 | 11,1000 | 51.257 | ,00 |
| 28/5/2014 | 12,0600 | 3,61% | 11,8800 | 12,0600 | 11,4900 | 44.656 | ,00 |
| 27/5/2014 | 11,6400 | 5,43% | 11,1600 | 11,6400 | 11,0400 | 23.465 | ,00 |
| 26/5/2014 | 11,0400 | 6,67% | 10,5000 | 11,0400 | 10,4100 | 18.827 | ,00 |
| 23/5/2014 | 10,3500 | -0,86% | 10,2900 | 10,4400 | 10,2600 | 19.661 | ,00 |
| 22/5/2014 | 10,4400 | -0,29% | 10,7700 | 10,7700 | 10,2000 | 18.980 | ,00 |
| 21/5/2014 | 10,4700 | -0,29% | 10,6500 | 10,7100 | 10,3500 | 25.756 | ,00 |
| 20/5/2014 | 10,5000 | 9,38% | 9,6000 | 10,7100 | 9,6000 | 57.292 | ,00 |
| 19/5/2014 | 9,6000 | 6,31% | 9,4800 | 9,6600 | 9,0600 | 47.435 | ,00 |
| 16/5/2014 | 9,0300 | -5,94% | 9,7500 | 9,8400 | 9,0000 | 73.674 | ,00 |
| 15/5/2014 | 9,6000 | -6,43% | 10,4100 | 10,4100 | 9,5400 | 35.743 | ,00 |
| 14/5/2014 | 10,2600 | -0,87% | 10,3500 | 10,5900 | 10,2600 | 19.204 | ,00 |
| 13/5/2014 | 10,3500 | 2,07% | 10,3500 | 10,6200 | 10,2300 | 29.662 | ,00 |
| 12/5/2014 | 10,1400 | -7,65% | 10,9800 | 11,1600 | 10,1400 | 41.475 | ,00 |
| 09/5/2014 | 10,9800 | -7,58% | 12,0900 | 12,0900 | 10,9800 | 39.768 | ,00 |
| 08/5/2014 | 11,8800 | -3,41% | 12,4500 | 12,5100 | 11,8800 | 17.551 | ,00 |
| 07/5/2014 | 12,3000 | 0,49% | 12,1200 | 12,4200 | 12,1200 | 5.809 | ,00 |
| 06/5/2014 | 12,2400 | -1,92% | 12,3300 | 12,5400 | 12,1500 | 6.153 | ,00 |
| 05/5/2014 | 12,4800 | 1,46% | 12,0900 | 12,6000 | 12,0900 | 6.433 | ,00 |
| 02/5/2014 | 12,3000 | -1,68% | 12,4500 | 12,6600 | 12,2700 | 16.894 | ,00 |
| 30/4/2014 | 12,5100 | 1,71% | 12,1500 | 12,5100 | 12,1500 | 16.017 | ,00 |
| 29/4/2014 | 12,3000 | -0,49% | 12,4200 | 12,6300 | 11,9700 | 21.821 | ,00 |
| 28/4/2014 | 12,3600 | -2,37% | 12,6000 | 12,6600 | 12,3000 | 6.431 | ,00 |
| 25/4/2014 | 12,6600 | 0,00% | 12,6300 | 12,7800 | 12,5100 | 8.763 | ,00 |
| 24/4/2014 | 12,6600 | -3,87% | 13,0200 | 13,2000 | 12,5100 | 18.164 | ,00 |
| 23/4/2014 | 13,1700 | -3,09% | 13,4100 | 13,6200 | 12,9300 | 10.845 | ,00 |
| 22/4/2014 | 13,5900 | 0,22% | 13,5000 | 13,6200 | 13,3500 | 12.991 | ,00 |
| 17/4/2014 | 13,5600 | 4,15% | 13,0200 | 13,6800 | 13,0200 | 18.371 | ,00 |
| 16/4/2014 | 13,0200 | 6,37% | 12,3300 | 13,0200 | 12,3000 | 16.785 | ,00 |
| 15/4/2014 | 12,2400 | -1,69% | 12,6900 | 12,9900 | 12,1200 | 25.042 | ,00 |
| 14/4/2014 | 12,4500 | -5,25% | 13,1400 | 13,3500 | 12,4500 | 29.575 | ,00 |
| 11/4/2014 | 13,1400 | -0,68% | 13,3500 | 13,4700 | 13,0500 | 15.369 | ,00 |
| 10/4/2014 | 13,2300 | -2,22% | 13,5900 | 13,8300 | 13,2300 | 28.376 | ,00 |
| 09/4/2014 | 13,5300 | -3,22% | 13,9800 | 13,9800 | 13,5300 | 25.818 | ,00 |
| 08/4/2014 | 13,9800 | 0,00% | 13,9800 | 14,1600 | 13,7400 | 8.154 | ,00 |
| 07/4/2014 | 13,9800 | 0,65% | 14,1300 | 14,2800 | 13,7400 | 12.880 | ,00 |
| 04/4/2014 | 13,8900 | -1,70% | 14,1300 | 14,4000 | 13,8000 | 28.619 | ,00 |
| 03/4/2014 | 14,1300 | -4,66% | 14,6400 | 14,8500 | 14,1300 | 27.218 | ,00 |
| 02/4/2014 | 14,8200 | 1,44% | 14,6400 | 14,8800 | 14,4900 | 10.189 | ,00 |
| 01/4/2014 | 14,6100 | 3,40% | 14,2500 | 14,6400 | 14,2500 | 20.065 | ,00 |
| 31/3/2014 | 14,1300 | -4,07% | 14,7000 | 14,8800 | 14,1300 | 33.225 | ,00 |
| 28/3/2014 | 14,7300 | 0,82% | 14,4600 | 14,8800 | 14,4600 | 14.484 | ,00 |
| 27/3/2014 | 14,6100 | -3,56% | 15,0600 | 15,0600 | 14,6100 | 39.847 | ,00 |
| 26/3/2014 | 15,1500 | -0,39% | 15,3000 | 15,4500 | 15,0300 | 8.128 | ,00 |
| 24/3/2014 | 15,2100 | -0,39% | 15,2700 | 15,5700 | 15,0600 | 10.308 | ,00 |
| 21/3/2014 | 15,2700 | -3,78% | 15,8700 | 16,2600 | 15,2700 | 35.457 | ,00 |
| 20/3/2014 | 15,8700 | 0,38% | 15,7500 | 15,9600 | 15,4500 | 11.512 | ,00 |
| 19/3/2014 | 15,8100 | -1,50% | 16,0500 | 16,1400 | 15,6000 | 33.653 | ,00 |
| 18/3/2014 | 16,0500 | -1,47% | 16,2900 | 16,4400 | 15,8400 | 29.148 | ,00 |
| 17/3/2014 | 16,2900 | 3,43% | 15,7500 | 16,3500 | 15,7500 | 21.696 | ,00 |
| 14/3/2014 | 15,7500 | -0,19% | 15,7200 | 15,9600 | 15,3000 | 52.771 | ,00 |
| 13/3/2014 | 15,7800 | -2,59% | 16,2000 | 16,3500 | 15,6900 | 36.055 | ,00 |
| 12/3/2014 | 16,2000 | 2,86% | 15,9000 | 16,2900 | 15,7500 | 58.881 | ,00 |
| 11/3/2014 | 15,7500 | 5,21% | 14,9700 | 15,8700 | 14,9700 | 39.087 | ,00 |
| 10/3/2014 | 14,9700 | 0,60% | 15,1200 | 15,5400 | 14,9400 | 40.918 | ,00 |
| 07/3/2014 | 14,8800 | -0,60% | 14,8500 | 15,3900 | 14,7300 | 41.412 | ,00 |
| 06/3/2014 | 14,9700 | 3,96% | 14,5500 | 15,1800 | 14,3400 | 55.349 | ,00 |
| 05/3/2014 | 14,4000 | 4,35% | 13,8300 | 14,4600 | 13,8300 | 29.740 | ,00 |
| 04/3/2014 | 13,8000 | 0,00% | 13,4700 | 13,9500 | 13,4700 | 35.740 | ,00 |
| 28/2/2014 | 13,8000 | 0,00% | 13,8900 | 14,0700 | 13,6500 | 49.304 | ,00 |
| 27/2/2014 | 13,8000 | -1,92% | 14,1900 | 14,2200 | 13,6500 | 20.417 | ,00 |
| 26/2/2014 | 14,0700 | 1,96% | 13,8000 | 14,2500 | 13,7100 | 95.638 | ,00 |
| 25/2/2014 | 13,8000 | 2,45% | 13,5000 | 13,8000 | 13,3500 | 26.121 | ,00 |
| 24/2/2014 | 13,4700 | -3,44% | 13,8000 | 13,8000 | 13,3800 | 23.320 | ,00 |
| 21/2/2014 | 13,9500 | -1,06% | 14,1900 | 14,3400 | 13,7700 | 21.413 | ,00 |
| 20/2/2014 | 14,1000 | 1,08% | 13,8000 | 14,2500 | 13,6500 | 10.920 | ,00 |
| 19/2/2014 | 13,9500 | -5,10% | 14,7000 | 14,7000 | 13,9500 | 17.861 | ,00 |
| 18/2/2014 | 14,7000 | -0,41% | 14,8200 | 14,8200 | 14,4300 | 6.684 | ,00 |
| 17/2/2014 | 14,7600 | 0,61% | 14,4300 | 14,7600 | 14,3700 | 14.941 | ,00 |
| 14/2/2014 | 14,6700 | 2,95% | 14,5200 | 14,6700 | 14,1600 | 27.907 | ,00 |
| 13/2/2014 | 14,2500 | 1,71% | 14,0700 | 14,2500 | 13,8900 | 25.880 | ,00 |
| 12/2/2014 | 14,0100 | 2,19% | 13,9500 | 14,1900 | 13,7100 | 34.964 | ,00 |
| 11/2/2014 | 13,7100 | -3,18% | 14,3400 | 14,4600 | 13,5900 | 30.471 | ,00 |
| 10/2/2014 | 14,1600 | 7,27% | 13,3500 | 14,1600 | 13,2000 | 35.171 | ,00 |
| 07/2/2014 | 13,2000 | -2,22% | 13,3500 | 13,5600 | 13,0500 | 40.599 | ,00 |
| 06/2/2014 | 13,5000 | -0,44% | 13,9200 | 13,9200 | 13,0800 | 42.018 | ,00 |
| 05/2/2014 | 13,5600 | 1,80% | 13,4700 | 14,0700 | 13,2900 | 31.388 | ,00 |
| 04/2/2014 | 13,3200 | 0,00% | 13,2000 | 13,7400 | 13,2000 | 20.295 | ,00 |
| 03/2/2014 | 13,3200 | 0,91% | 13,2000 | 13,8300 | 13,2000 | 27.517 | ,00 |
| 31/1/2014 | 13,2000 | 0,46% | 13,0500 | 13,4700 | 12,7500 | 13.219 | ,00 |
| 30/1/2014 | 13,1400 | 3,06% | 12,9600 | 13,6200 | 12,3000 | 30.146 | ,00 |
| 29/1/2014 | 12,7500 | -4,71% | 14,0700 | 14,0700 | 12,6300 | 14.941 | ,00 |
| 28/1/2014 | 13,3800 | -4,70% | 14,1000 | 14,3100 | 13,3500 | 18.273 | ,00 |
| 27/1/2014 | 14,0400 | -4,88% | 14,5500 | 14,7300 | 13,6200 | 24.735 | ,00 |
| 24/1/2014 | 14,7600 | -3,91% | 15,2400 | 15,3000 | 14,7600 | 8.139 | ,00 |
| 23/1/2014 | 15,3600 | 3,64% | 14,9400 | 15,3600 | 14,7000 | 9.965 | ,00 |
| 22/1/2014 | 14,8200 | -0,80% | 14,8500 | 15,0000 | 14,5800 | 33.611 | ,00 |
| 21/1/2014 | 14,9400 | -0,20% | 15,0900 | 15,2700 | 14,7900 | 22.315 | ,00 |
| 20/1/2014 | 14,9700 | -0,80% | 15,0900 | 15,3000 | 14,6400 | 10.523 | ,00 |
| 17/1/2014 | 15,0900 | 0,60% | 14,8500 | 15,2400 | 14,8500 | 33.084 | ,00 |
| 16/1/2014 | 15,0000 | -0,60% | 15,0900 | 15,5400 | 14,8200 | 18.079 | ,00 |
| 15/1/2014 | 15,0900 | -1,57% | 15,3300 | 15,6300 | 15,0000 | 22.448 | ,00 |
| 14/1/2014 | 15,3300 | -5,02% | 15,9600 | 16,2000 | 15,3300 | 16.318 | ,00 |
| 13/1/2014 | 16,1400 | -3,06% | 16,4400 | 16,5000 | 15,9300 | 9.747 | ,00 |
| 10/1/2014 | 16,6500 | 1,83% | 16,4100 | 16,7700 | 16,1700 | 49.341 | ,00 |
| 09/1/2014 | 16,3500 | -2,50% | 16,5900 | 16,8000 | 16,0500 | 24.426 | ,00 |
| 08/1/2014 | 16,7700 | 1,64% | 16,8900 | 16,8900 | 16,5000 | 22.256 | ,00 |
| 07/1/2014 | 16,5000 | 0,92% | 16,3500 | 16,6800 | 16,0200 | 63.478 | ,00 |
| 03/1/2014 | 16,3500 | 0,55% | 16,1400 | 16,3500 | 16,0200 | 4.208 | ,00 |
| 02/1/2014 | 16,2600 | 6,07% | 15,6600 | 16,2600 | 15,6600 | 10.833 | ,00 |
| 31/12/2013 | 15,3300 | -2,85% | 15,4500 | 15,6600 | 15,3000 | 10.425 | ,00 |
| 30/12/2013 | 15,7800 | 2,14% | 15,4500 | 15,8400 | 15,3000 | 11.123 | ,00 |
| 27/12/2013 | 15,4500 | 7,07% | 14,4300 | 15,4500 | 14,4300 | 13.190 | ,00 |
| 23/12/2013 | 14,4300 | -1,23% | 14,4300 | 14,7600 | 14,2500 | 14.666 | ,00 |
| 20/12/2013 | 14,6100 | -2,79% | 14,9400 | 15,1200 | 14,5800 | 30.262 | ,00 |
| 19/12/2013 | 15,0300 | -0,60% | 15,1200 | 15,4500 | 15,0300 | 9.954 | ,00 |
| 18/12/2013 | 15,1200 | -1,75% | 15,3000 | 15,6600 | 15,1200 | 25.352 | ,00 |
| 17/12/2013 | 15,3900 | -0,19% | 15,6300 | 15,7200 | 15,1800 | 10.311 | ,00 |
| 16/12/2013 | 15,4200 | -2,47% | 15,7500 | 15,8100 | 15,4200 | 19.129 | ,00 |
| 13/12/2013 | 15,8100 | -2,23% | 16,0500 | 16,2000 | 15,7500 | 30.866 | ,00 |
| 12/12/2013 | 16,1700 | 0,75% | 16,2600 | 16,5000 | 15,9900 | 20.116 | ,00 |
| 11/12/2013 | 16,0500 | -0,74% | 15,9600 | 16,2300 | 15,9000 | 14.994 | ,00 |
| 10/12/2013 | 16,1700 | -0,74% | 16,2900 | 16,3500 | 15,7500 | 40.121 | ,00 |
| 09/12/2013 | 16,2900 | -1,27% | 16,5600 | 16,5900 | 16,0800 | 14.431 | ,00 |
| 06/12/2013 | 16,5000 | 3,19% | 15,9900 | 16,5900 | 15,9000 | 29.091 | ,00 |
| 05/12/2013 | 15,9900 | -1,48% | 16,2300 | 16,3200 | 15,9900 | 16.312 | ,00 |
| 04/12/2013 | 16,2300 | 0,19% | 16,3800 | 16,5000 | 16,1400 | 26.675 | ,00 |
| 03/12/2013 | 16,2000 | -3,57% | 16,8000 | 16,9500 | 16,1100 | 92.527 | ,00 |
| 02/12/2013 | 16,8000 | 0,36% | 16,9500 | 17,1000 | 16,5900 | 52.502 | ,00 |
| 29/11/2013 | 16,7400 | -0,36% | 16,9800 | 17,2200 | 16,6800 | 18.560 | ,00 |
| 28/11/2013 | 16,8000 | -5,08% | 17,4600 | 17,4600 | 16,5000 | 78.761 | ,00 |
| 27/11/2013 | 17,7000 | 1,37% | 18,3300 | 18,3600 | 17,4600 | 27.667 | ,00 |
| 26/11/2013 | 17,4600 | -7,62% | 19,0500 | 19,0800 | 17,4600 | 135.046 | ,00 |
| 25/11/2013 | 18,9000 | -0,16% | 19,2000 | 19,8900 | 18,7500 | 66.424 | ,00 |
| 22/11/2013 | 18,9300 | -1,41% | 18,9600 | 19,5000 | 18,9300 | 21.416 | ,00 |
| 21/11/2013 | 19,2000 | -0,16% | 19,2000 | 19,2000 | 18,7500 | 4.366 | ,00 |
| 20/11/2013 | 19,2300 | 2,56% | 18,7500 | 19,2300 | 18,6000 | 12.474 | ,00 |
| 19/11/2013 | 18,7500 | -0,16% | 18,7500 | 19,1100 | 18,7500 | 11.548 | ,00 |
| 18/11/2013 | 18,7800 | 0,16% | 18,7500 | 19,0200 | 18,6000 | 14.874 | ,00 |
| 15/11/2013 | 18,7500 | -1,88% | 19,5000 | 19,5000 | 18,6300 | 14.444 | ,00 |
| 14/11/2013 | 19,1100 | 3,07% | 18,7200 | 19,5300 | 18,7200 | 15.133 | ,00 |
| 13/11/2013 | 18,5400 | 3,00% | 18,0000 | 18,5400 | 17,9400 | 22.335 | ,00 |
| 12/11/2013 | 18,0000 | -1,64% | 18,1800 | 18,3300 | 17,8800 | 25.713 | ,00 |
| 11/11/2013 | 18,3000 | -0,65% | 18,1200 | 18,9000 | 18,1200 | 10.842 | ,00 |
| 08/11/2013 | 18,4200 | 0,00% | 18,4200 | 18,5700 | 18,0600 | 33.989 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|