| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
FRIGOGLASS Α.B.E.Ε. (ΦΡΙΓΟ)
0,5360 €
0,0040 (0,75%)
- Άνοιγμα 0,5300
- Υψηλό 0,5380
- Χαμηλό 0,5180
- Όγκος 42.200
- Τζίρος 22.188 €
- Πράξεις 29
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 3,54% | 18,4200 | 18,5700 | 18,0600 | 33.989 | ,00 |
| 07/11/2013 | 17,7900 | 2,07% | 17,4000 | 17,7900 | 17,3100 | 18.069 | ,00 |
| 06/11/2013 | 17,4300 | 1,22% | 17,2200 | 17,5200 | 16,8600 | 6.876 | ,00 |
| 05/11/2013 | 17,2200 | -0,86% | 17,0700 | 17,4000 | 16,8000 | 8.911 | ,00 |
| 04/11/2013 | 17,3700 | -1,53% | 17,6400 | 17,6400 | 17,0100 | 11.675 | ,00 |
| 01/11/2013 | 17,6400 | -0,34% | 17,5800 | 17,7600 | 17,4000 | 3.177 | ,00 |
| 31/10/2013 | 17,7000 | 4,42% | 16,9500 | 17,7600 | 16,6500 | 42.878 | ,00 |
| 30/10/2013 | 16,9500 | -0,88% | 16,8300 | 17,8500 | 16,7700 | 16.257 | ,00 |
| 29/10/2013 | 17,1000 | -1,55% | 17,4000 | 17,4000 | 16,8000 | 13.381 | ,00 |
| 25/10/2013 | 17,3700 | 1,05% | 17,5800 | 17,6100 | 16,8900 | 25.455 | ,00 |
| 24/10/2013 | 17,1900 | 2,87% | 16,5600 | 17,1900 | 16,5600 | 13.110 | ,00 |
| 23/10/2013 | 16,7100 | -3,47% | 16,9200 | 16,9500 | 16,2000 | 18.943 | ,00 |
| 22/10/2013 | 17,3100 | -0,52% | 17,2500 | 17,5800 | 16,9800 | 21.343 | ,00 |
| 21/10/2013 | 17,4000 | 2,65% | 16,9500 | 17,4600 | 16,9500 | 43.642 | ,00 |
| 18/10/2013 | 16,9500 | -1,74% | 17,2500 | 17,3400 | 16,8000 | 22.753 | ,00 |
| 17/10/2013 | 17,2500 | 3,79% | 16,8900 | 17,3700 | 16,5300 | 20.052 | ,00 |
| 16/10/2013 | 16,6200 | -0,18% | 16,4100 | 16,9200 | 16,1700 | 13.301 | ,00 |
| 15/10/2013 | 16,6500 | -3,31% | 17,2200 | 17,9100 | 16,6500 | 33.615 | ,00 |
| 14/10/2013 | 17,2200 | 2,50% | 16,5300 | 17,2200 | 16,4100 | 19.369 | ,00 |
| 11/10/2013 | 16,8000 | -3,11% | 17,3400 | 17,3400 | 16,7400 | 12.661 | ,00 |
| 10/10/2013 | 17,3400 | 1,40% | 16,9200 | 17,5500 | 16,9200 | 12.022 | ,00 |
| 09/10/2013 | 17,1000 | 1,42% | 16,2600 | 17,2500 | 16,2600 | 15.614 | ,00 |
| 08/10/2013 | 16,8600 | 0,18% | 16,8300 | 17,1300 | 16,8000 | 6.949 | ,00 |
| 07/10/2013 | 16,8300 | 0,54% | 16,5000 | 16,9800 | 16,5000 | 15.411 | ,00 |
| 04/10/2013 | 16,7400 | 2,95% | 16,6500 | 16,9500 | 16,5000 | 41.148 | ,00 |
| 03/10/2013 | 16,2600 | 3,24% | 15,9000 | 16,7400 | 15,8100 | 18.818 | ,00 |
| 02/10/2013 | 15,7500 | -2,78% | 15,9300 | 16,2000 | 15,7500 | 11.356 | ,00 |
| 01/10/2013 | 16,2000 | -1,28% | 16,6200 | 16,8000 | 16,0500 | 16.784 | ,00 |
| 30/9/2013 | 16,4100 | -1,80% | 16,7700 | 16,7700 | 15,7800 | 6.852 | ,00 |
| 27/9/2013 | 16,7100 | 1,46% | 16,4700 | 16,7700 | 16,3800 | 19.742 | ,00 |
| 26/9/2013 | 16,4700 | -0,18% | 16,1400 | 16,5600 | 16,0800 | 19.427 | ,00 |
| 25/9/2013 | 16,5000 | 2,61% | 16,0800 | 16,8600 | 16,0800 | 87.364 | ,00 |
| 24/9/2013 | 16,0800 | 3,08% | 15,2400 | 16,3500 | 15,2400 | 12.557 | ,00 |
| 23/9/2013 | 15,6000 | -0,76% | 15,8400 | 15,8400 | 15,0000 | 4.251 | ,00 |
| 20/9/2013 | 15,7200 | -3,85% | 16,3500 | 16,3500 | 15,6600 | 21.381 | ,00 |
| 19/9/2013 | 16,3500 | 7,07% | 15,7200 | 16,3500 | 15,3000 | 108.086 | ,00 |
| 18/9/2013 | 15,2700 | 0,20% | 15,0900 | 15,4200 | 15,0900 | 12.228 | ,00 |
| 17/9/2013 | 15,2400 | -0,59% | 15,0000 | 15,3900 | 15,0000 | 12.027 | ,00 |
| 16/9/2013 | 15,3300 | -0,39% | 15,2700 | 15,4200 | 15,0000 | 3.508 | ,00 |
| 13/9/2013 | 15,3900 | 0,59% | 15,1800 | 15,4200 | 15,1800 | 3.837 | ,00 |
| 12/9/2013 | 15,3000 | 0,00% | 15,1500 | 15,3600 | 15,1500 | 38.780 | ,00 |
| 11/9/2013 | 15,3000 | -1,73% | 15,4500 | 15,4500 | 15,1500 | 37.679 | ,00 |
| 10/9/2013 | 15,5700 | 2,37% | 15,2700 | 15,6000 | 15,1200 | 38.065 | ,00 |
| 09/9/2013 | 15,2100 | 3,47% | 14,4900 | 15,2400 | 14,4900 | 21.234 | ,00 |
| 06/9/2013 | 14,7000 | 2,51% | 14,5200 | 14,7900 | 14,4000 | 10.122 | ,00 |
| 05/9/2013 | 14,3400 | 1,92% | 14,2500 | 14,4900 | 14,1900 | 22.607 | ,00 |
| 04/9/2013 | 14,0700 | 0,21% | 14,2800 | 14,2800 | 13,9500 | 28.300 | ,00 |
| 03/9/2013 | 14,0400 | -1,06% | 14,3100 | 14,4900 | 14,0400 | 27.614 | ,00 |
| 02/9/2013 | 14,1900 | 0,64% | 14,1000 | 14,3400 | 14,1000 | 24.551 | ,00 |
| 30/8/2013 | 14,1000 | 2,17% | 13,9500 | 14,2200 | 13,8000 | 15.617 | ,00 |
| 29/8/2013 | 13,8000 | -1,50% | 14,0100 | 14,2500 | 13,8000 | 13.195 | ,00 |
| 28/8/2013 | 14,0100 | -2,30% | 14,3400 | 14,3400 | 13,6200 | 7.544 | ,00 |
| 27/8/2013 | 14,3400 | -3,24% | 14,5800 | 14,5800 | 14,0100 | 9.215 | ,00 |
| 26/8/2013 | 14,8200 | -0,60% | 14,9100 | 14,9100 | 14,7000 | 1.232 | ,00 |
| 23/8/2013 | 14,9100 | 2,47% | 14,4300 | 14,9100 | 14,4300 | 5.220 | ,00 |
| 22/8/2013 | 14,5500 | -2,02% | 14,8500 | 14,8500 | 14,3100 | 2.481 | ,00 |
| 21/8/2013 | 14,8500 | 0,81% | 14,3100 | 15,0000 | 14,3100 | 10.512 | ,00 |
| 20/8/2013 | 14,7300 | -1,21% | 14,7000 | 14,9700 | 14,3700 | 12.103 | ,00 |
| 19/8/2013 | 14,9100 | -0,20% | 14,6400 | 14,9100 | 14,4900 | 5.891 | ,00 |
| 16/8/2013 | 14,9400 | -2,35% | 15,3900 | 15,4200 | 14,7000 | 6.864 | ,00 |
| 14/8/2013 | 15,3000 | 0,00% | 15,4200 | 15,4200 | 14,8800 | 8.679 | ,00 |
| 13/8/2013 | 15,3000 | -0,39% | 15,3600 | 15,4500 | 15,1800 | 21.799 | ,00 |
| 12/8/2013 | 15,3600 | 1,59% | 14,9700 | 15,3600 | 14,9400 | 15.470 | ,00 |
| 09/8/2013 | 15,1200 | -0,98% | 15,4200 | 15,4200 | 14,8800 | 8.892 | ,00 |
| 08/8/2013 | 15,2700 | 1,80% | 15,2400 | 15,2700 | 14,9100 | 6.639 | ,00 |
| 07/8/2013 | 15,0000 | -1,77% | 14,9400 | 15,1500 | 14,7600 | 45.128 | ,00 |
| 06/8/2013 | 15,2700 | 3,46% | 14,7600 | 15,2700 | 14,5500 | 11.382 | ,00 |
| 05/8/2013 | 14,7600 | -1,60% | 14,9400 | 15,0000 | 14,7600 | 4.027 | ,00 |
| 02/8/2013 | 15,0000 | 1,83% | 14,4900 | 15,3600 | 14,4900 | 15.179 | ,00 |
| 01/8/2013 | 14,7300 | 2,72% | 14,2800 | 14,8500 | 14,2800 | 12.652 | ,00 |
| 31/7/2013 | 14,3400 | 3,02% | 14,0400 | 14,3400 | 13,9800 | 6.279 | ,00 |
| 30/7/2013 | 13,9200 | -3,13% | 14,1000 | 14,3400 | 13,9200 | 3.375 | ,00 |
| 29/7/2013 | 14,3700 | 3,23% | 13,9200 | 14,4300 | 13,9200 | 11.061 | ,00 |
| 26/7/2013 | 13,9200 | 4,04% | 13,3800 | 13,9200 | 13,2000 | 25.891 | ,00 |
| 25/7/2013 | 13,3800 | 1,36% | 13,4100 | 13,4100 | 12,9300 | 8.908 | ,00 |
| 24/7/2013 | 13,2000 | -1,79% | 13,4400 | 13,5600 | 13,1700 | 9.032 | ,00 |
| 23/7/2013 | 13,4400 | -2,61% | 13,5300 | 13,9200 | 13,3800 | 18.235 | ,00 |
| 22/7/2013 | 13,8000 | 0,00% | 13,5900 | 13,8000 | 13,3500 | 10.922 | ,00 |
| 19/7/2013 | 13,8000 | -2,95% | 13,9500 | 14,2200 | 13,8000 | 11.920 | ,00 |
| 18/7/2013 | 14,2200 | -0,21% | 14,1300 | 14,5500 | 13,9500 | 4.255 | ,00 |
| 17/7/2013 | 14,2500 | 1,06% | 14,3100 | 14,6400 | 13,9500 | 6.404 | ,00 |
| 16/7/2013 | 14,1000 | 0,00% | 13,6800 | 14,1900 | 13,5900 | 4.031 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|