| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,2000 | -5,00 % | -1,8000 | 178 |
| ΑΤΡΑΣΤ | 12,5500 | -4,56 % | -0,6000 | 6.701 |
| ΕΛΒΕ | 5,3500 | -3,60 % | -0,2000 | 475 |
| ΦΡΙΓΟ | 0,4200 | -3,23 % | -0,0140 | 67.872 |
| ΔΟΜΙΚ | 2,3000 | -2,95 % | -0,0700 | 16.449 |
| ΣΑΝΜΕΖΖ | 0,1944 | -2,70 % | -0,0054 | 33.256 |
| ΜΟΝΤΑ | 5,3600 | -2,55 % | -0,1400 | 542 |
| ΟΛΠ | 38,0000 | -2,44 % | -0,9500 | 19.956 |
| YKNOT | 2,0100 | -2,43 % | -0,0500 | 84.334 |
| ΝΤΟΤΣΟΦΤ | 26,6000 | -2,21 % | -0,6000 | 410 |
Συνεχης ενημερωση
FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)
4,0950 €
0,0050 (0,12%)
- Άνοιγμα 4,1100
- Υψηλό 4,1100
- Χαμηλό 4,0400
- Όγκος 56.355
- Τζίρος 229.569 €
- Πράξεις 278
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/2/2015 | 3,2240 | -3,47% | 3,2820 | 3,2820 | 3,0990 | 7.964 | ,00 |
| 05/2/2015 | 3,3400 | -1,15% | 3,0220 | 3,4750 | 2,9540 | 193.313 | ,00 |
| 04/2/2015 | 3,3790 | 5,76% | 3,1950 | 3,4270 | 3,1760 | 411.179 | ,00 |
| 03/2/2015 | 3,1950 | 18,64% | 2,7030 | 3,1950 | 2,7030 | 674.560 | ,00 |
| 02/2/2015 | 2,6930 | 0,00% | 2,8000 | 2,8480 | 2,6350 | 95.089 | ,00 |
| 30/1/2015 | 2,6930 | -2,46% | 2,8000 | 2,8000 | 2,6550 | 32.215 | ,00 |
| 29/1/2015 | 2,7610 | -1,39% | 2,8090 | 2,8090 | 2,7320 | 10.264 | ,00 |
| 28/1/2015 | 2,8000 | -5,53% | 2,9440 | 2,9440 | 2,6840 | 37.442 | ,00 |
| 27/1/2015 | 2,9640 | -2,53% | 3,0410 | 3,0410 | 2,9150 | 9.012 | ,00 |
| 26/1/2015 | 3,0410 | 0,96% | 3,0220 | 3,0990 | 2,8000 | 61.439 | ,00 |
| 23/1/2015 | 3,0120 | 5,76% | 2,8580 | 3,0700 | 2,8580 | 75.371 | ,00 |
| 22/1/2015 | 2,8480 | 0,00% | 2,7710 | 2,8960 | 2,7610 | 13.713 | ,00 |
| 21/1/2015 | 2,8480 | 0,00% | 2,8480 | 2,8480 | 2,7320 | 14.762 | ,00 |
| 20/1/2015 | 2,8480 | 1,03% | 2,8190 | 2,8960 | 2,8000 | 40.691 | ,00 |
| 19/1/2015 | 2,8190 | 3,91% | 2,7130 | 2,8480 | 2,6640 | 38.816 | ,00 |
| 16/1/2015 | 2,7130 | -5,07% | 2,7900 | 2,8670 | 2,7130 | 39.391 | ,00 |
| 15/1/2015 | 2,8580 | -5,11% | 3,1280 | 3,1280 | 2,8380 | 57.991 | ,00 |
| 14/1/2015 | 3,0120 | -4,29% | 3,1380 | 3,1670 | 2,9930 | 11.319 | ,00 |
| 13/1/2015 | 3,1470 | 2,51% | 3,0700 | 3,1950 | 3,0700 | 51.876 | ,00 |
| 12/1/2015 | 3,0700 | 6,71% | 2,8090 | 3,1090 | 2,7610 | 23.409 | ,00 |
| 09/1/2015 | 2,8770 | 1,70% | 2,8090 | 2,9250 | 2,7610 | 65.352 | ,00 |
| 08/1/2015 | 2,8290 | -2,31% | 2,9830 | 2,9830 | 2,8090 | 27.140 | ,00 |
| 07/1/2015 | 2,8960 | 0,66% | 2,7510 | 2,8960 | 2,7510 | 9.191 | ,00 |
| 05/1/2015 | 2,8770 | -11,04% | 3,1380 | 3,1860 | 2,8290 | 3.224 | ,00 |
| 02/1/2015 | 3,2340 | 4,02% | 3,1760 | 3,2340 | 3,1760 | 1.103 | ,00 |
| 31/12/2014 | 3,1090 | 11,04% | 2,8580 | 3,1570 | 2,8580 | 52.233 | ,00 |
| 30/12/2014 | 2,8000 | -0,67% | 2,8090 | 2,8290 | 2,7610 | 6.568 | ,00 |
| 29/12/2014 | 2,8190 | -6,10% | 2,8960 | 2,8960 | 2,6840 | 42.845 | ,00 |
| 23/12/2014 | 3,0020 | 0,00% | 2,9440 | 3,0510 | 2,8960 | 10.800 | ,00 |
| 22/12/2014 | 3,0020 | -2,53% | 3,0890 | 3,0890 | 3,0020 | 11.118 | ,00 |
| 19/12/2014 | 3,0800 | 0,33% | 3,1180 | 3,1180 | 3,0120 | 11.000 | ,00 |
| 18/12/2014 | 3,0700 | 1,29% | 3,0020 | 3,0800 | 2,9350 | 83.215 | ,00 |
| 17/12/2014 | 3,0310 | 4,66% | 2,9150 | 3,0410 | 2,8960 | 106.240 | ,00 |
| 16/12/2014 | 2,8960 | -2,29% | 2,9060 | 3,0600 | 2,8960 | 162.322 | ,00 |
| 15/12/2014 | 2,9640 | -2,53% | 3,0410 | 3,0410 | 2,9440 | 29.821 | ,00 |
| 12/12/2014 | 3,0410 | -0,94% | 3,0890 | 3,1860 | 2,9930 | 26.655 | ,00 |
| 11/12/2014 | 3,0700 | -3,64% | 3,1380 | 3,2240 | 2,8770 | 129.698 | ,00 |
| 10/12/2014 | 3,1860 | -2,93% | 3,1380 | 3,3010 | 3,1380 | 138.902 | ,00 |
| 09/12/2014 | 3,2820 | -15,63% | 3,6010 | 3,6300 | 3,1860 | 361.500 | ,00 |
| 08/12/2014 | 3,8900 | -1,24% | 3,9390 | 3,9580 | 3,7460 | 68.849 | ,00 |
| 05/12/2014 | 3,9390 | 2,52% | 3,8900 | 3,9480 | 3,8230 | 152.653 | ,00 |
| 04/12/2014 | 3,8420 | -4,33% | 4,0160 | 4,0160 | 3,8130 | 117.734 | ,00 |
| 03/12/2014 | 4,0160 | 0,73% | 3,9770 | 4,0450 | 3,9190 | 50.934 | ,00 |
| 02/12/2014 | 3,9870 | 3,77% | 3,8610 | 3,9870 | 3,8420 | 45.968 | ,00 |
| 01/12/2014 | 3,8420 | 0,76% | 3,8420 | 3,8420 | 3,8130 | 611 | ,00 |
| 28/11/2014 | 3,8130 | 2,58% | 3,7840 | 3,8610 | 3,7840 | 62.595 | ,00 |
| 27/11/2014 | 3,7170 | -3,50% | 3,8420 | 3,8520 | 3,6590 | 54.659 | ,00 |
| 26/11/2014 | 3,8520 | 1,02% | 3,7360 | 3,8520 | 3,6300 | 69.674 | ,00 |
| 25/11/2014 | 3,8130 | -3,66% | 4,0060 | 4,0060 | 3,7940 | 27.059 | ,00 |
| 24/11/2014 | 3,9580 | -2,85% | 4,1320 | 4,1410 | 3,9480 | 54.822 | ,00 |
| 21/11/2014 | 4,0740 | 7,66% | 3,8610 | 4,0740 | 3,8420 | 169.976 | ,00 |
| 20/11/2014 | 3,7840 | 3,70% | 3,6490 | 3,7840 | 3,5820 | 205.509 | ,00 |
| 19/11/2014 | 3,6490 | 1,05% | 3,6110 | 3,6680 | 3,5720 | 114.920 | ,00 |
| 18/11/2014 | 3,6110 | 3,05% | 3,5240 | 3,6200 | 3,5240 | 11.521 | ,00 |
| 17/11/2014 | 3,5040 | -0,28% | 3,4950 | 3,5530 | 3,4750 | 45.175 | ,00 |
| 14/11/2014 | 3,5140 | 2,84% | 3,4750 | 3,5240 | 3,4560 | 13.193 | ,00 |
| 13/11/2014 | 3,4170 | 2,89% | 3,3310 | 3,4170 | 3,3310 | 17.243 | ,00 |
| 12/11/2014 | 3,3210 | -1,72% | 3,3890 | 3,4270 | 3,3210 | 52.614 | ,00 |
| 11/11/2014 | 3,3790 | 0,30% | 3,3310 | 3,4460 | 3,3010 | 37.261 | ,00 |
| 10/11/2014 | 3,3690 | 1,14% | 3,3310 | 3,3690 | 3,1860 | 25.881 | ,00 |
| 07/11/2014 | 3,3310 | -4,94% | 3,4660 | 3,4750 | 3,2920 | 25.370 | ,00 |
| 06/11/2014 | 3,5040 | 0,83% | 3,4750 | 3,5330 | 3,4270 | 16.489 | ,00 |
| 05/11/2014 | 3,4750 | 2,84% | 3,2820 | 3,5040 | 3,2820 | 27.016 | ,00 |
| 04/11/2014 | 3,3790 | 6,69% | 3,1860 | 3,4660 | 3,1860 | 136.893 | ,00 |
| 03/11/2014 | 3,1670 | 4,49% | 3,0220 | 3,2050 | 2,9640 | 295.795 | ,00 |
| 31/10/2014 | 3,0310 | -1,88% | 3,0890 | 3,1760 | 2,9930 | 217.376 | ,00 |
| 30/10/2014 | 3,0890 | -4,19% | 3,2240 | 3,2340 | 3,0890 | 216.261 | ,00 |
| 29/10/2014 | 3,2240 | -5,40% | 3,4270 | 3,4460 | 3,1280 | 156.528 | ,00 |
| 27/10/2014 | 3,4080 | -4,59% | 3,6300 | 3,6300 | 3,3790 | 153.747 | ,00 |
| 24/10/2014 | 3,5720 | 1,36% | 3,5720 | 3,6010 | 3,4950 | 46.311 | ,00 |
| 23/10/2014 | 3,5240 | -1,62% | 3,5820 | 3,6590 | 3,4950 | 160.713 | ,00 |
| 22/10/2014 | 3,5820 | 3,08% | 3,5720 | 3,6880 | 3,5530 | 273.142 | ,00 |
| 21/10/2014 | 3,4750 | 3,45% | 3,3980 | 3,5240 | 3,3400 | 391.290 | ,00 |
| 20/10/2014 | 3,3590 | -1,98% | 3,4750 | 3,5040 | 3,3310 | 91.329 | ,00 |
| 17/10/2014 | 3,4270 | 4,71% | 3,3790 | 3,5240 | 3,2820 | 297.622 | ,00 |
| 16/10/2014 | 3,2730 | -5,81% | 3,4750 | 3,5330 | 3,2150 | 340.593 | ,00 |
| 15/10/2014 | 3,4750 | -5,26% | 3,7550 | 3,7550 | 3,3890 | 263.916 | ,00 |
| 14/10/2014 | 3,6680 | -5,95% | 3,9100 | 3,9100 | 3,6680 | 115.442 | ,00 |
| 13/10/2014 | 3,9000 | 0,75% | 3,8330 | 3,9190 | 3,7940 | 12.104 | ,00 |
| 10/10/2014 | 3,8710 | -4,06% | 3,9100 | 4,0450 | 3,7940 | 126.129 | ,00 |
| 09/10/2014 | 4,0350 | 3,73% | 4,0060 | 4,0350 | 3,8810 | 28.780 | ,00 |
| 08/10/2014 | 3,8900 | 0,75% | 3,9000 | 3,9100 | 3,7940 | 96.923 | ,00 |
| 07/10/2014 | 3,8610 | -2,92% | 4,0350 | 4,0450 | 3,8520 | 116.714 | ,00 |
| 06/10/2014 | 3,9770 | -3,07% | 4,1030 | 4,1220 | 3,9770 | 13.953 | ,00 |
| 03/10/2014 | 4,1030 | -0,70% | 4,0350 | 4,1900 | 4,0260 | 758.137 | ,00 |
| 02/10/2014 | 4,1320 | 1,90% | 4,0260 | 4,2480 | 3,9870 | 228.115 | ,00 |
| 01/10/2014 | 4,0550 | -0,47% | 4,1700 | 4,2960 | 3,9390 | 76.923 | ,00 |
| 30/9/2014 | 4,0740 | 1,70% | 4,0060 | 4,0930 | 3,9870 | 334.625 | ,00 |
| 29/9/2014 | 4,0060 | -5,47% | 4,2960 | 4,2960 | 3,9770 | 142.201 | ,00 |
| 26/9/2014 | 4,2380 | -2,44% | 4,3250 | 4,3730 | 4,1700 | 34.278 | ,00 |
| 25/9/2014 | 4,3440 | -3,23% | 4,5760 | 4,5760 | 4,2960 | 31.559 | ,00 |
| 24/9/2014 | 4,4890 | 0,00% | 4,5280 | 4,5560 | 4,4410 | 114.547 | ,00 |
| 23/9/2014 | 4,4890 | -1,06% | 4,5370 | 4,5560 | 4,4890 | 91.089 | ,00 |
| 22/9/2014 | 4,5370 | 0,64% | 4,6050 | 4,6050 | 4,4990 | 40.558 | ,00 |
| 19/9/2014 | 4,5080 | 1,30% | 4,5080 | 4,5950 | 4,4410 | 63.387 | ,00 |
| 18/9/2014 | 4,4500 | 1,53% | 4,3830 | 4,4600 | 4,2770 | 230.051 | ,00 |
| 17/9/2014 | 4,3830 | -4,43% | 4,6340 | 4,6340 | 4,3830 | 107.762 | ,00 |
| 16/9/2014 | 4,5860 | -4,80% | 4,8080 | 4,8170 | 4,5860 | 21.400 | ,00 |
| 15/9/2014 | 4,8170 | -0,21% | 4,8270 | 4,8460 | 4,8170 | 14.008 | ,00 |
| 12/9/2014 | 4,8270 | -2,15% | 4,8460 | 4,8940 | 4,8270 | 20.550 | ,00 |
| 11/9/2014 | 4,9330 | 0,20% | 5,0010 | 5,0010 | 4,8560 | 17.259 | ,00 |
| 10/9/2014 | 4,9230 | 0,00% | 4,9040 | 5,0200 | 4,8650 | 49.942 | ,00 |
| 09/9/2014 | 4,9230 | 1,19% | 4,8750 | 5,0200 | 4,8650 | 100.352 | ,00 |
| 08/9/2014 | 4,8650 | 1,19% | 4,8080 | 4,9520 | 4,8080 | 75.472 | ,00 |
| 05/9/2014 | 4,8080 | -0,19% | 4,8270 | 4,9040 | 4,7590 | 77.326 | ,00 |
| 04/9/2014 | 4,8170 | 2,66% | 4,7690 | 4,8170 | 4,6820 | 33.459 | ,00 |
| 03/9/2014 | 4,6920 | -2,80% | 4,8170 | 4,8460 | 4,6920 | 95.192 | ,00 |
| 02/9/2014 | 4,8270 | 1,43% | 4,7400 | 4,8750 | 4,7400 | 55.568 | ,00 |
| 01/9/2014 | 4,7590 | -1,20% | 4,8270 | 4,8270 | 4,6920 | 20.003 | ,00 |
| 29/8/2014 | 4,8170 | -0,99% | 4,9040 | 4,9520 | 4,8170 | 46.915 | ,00 |
| 28/8/2014 | 4,8650 | -1,58% | 4,9230 | 4,9910 | 4,8650 | 31.245 | ,00 |
| 27/8/2014 | 4,9430 | 2,40% | 4,8460 | 4,9810 | 4,8080 | 332.523 | ,00 |
| 26/8/2014 | 4,8270 | 0,00% | 4,8170 | 4,8650 | 4,7210 | 111.055 | ,00 |
| 25/8/2014 | 4,8270 | 0,00% | 4,8270 | 4,8750 | 4,8170 | 23.230 | ,00 |
| 22/8/2014 | 4,8270 | 0,60% | 4,8650 | 4,8750 | 4,7790 | 63.540 | ,00 |
| 21/8/2014 | 4,7980 | -0,60% | 4,8270 | 4,8750 | 4,7980 | 30.950 | ,00 |
| 20/8/2014 | 4,8270 | 1,43% | 4,8170 | 4,9230 | 4,7590 | 6.992 | ,00 |
| 19/8/2014 | 4,7590 | -1,41% | 4,8270 | 4,9230 | 4,7110 | 65.014 | ,00 |
| 18/8/2014 | 4,8270 | -4,94% | 5,1160 | 5,1160 | 4,7500 | 82.877 | ,00 |
| 14/8/2014 | 5,0780 | 2,13% | 5,0680 | 5,0970 | 4,9040 | 4.327 | ,00 |
| 13/8/2014 | 4,9720 | 5,76% | 4,8270 | 5,0490 | 4,7590 | 35.152 | ,00 |
| 12/8/2014 | 4,7010 | 4,28% | 4,5660 | 4,7210 | 4,5080 | 26.053 | ,00 |
| 11/8/2014 | 4,5080 | -3,72% | 4,8080 | 4,8080 | 4,4890 | 178.865 | ,00 |
| 08/8/2014 | 4,6820 | -4,90% | 4,6720 | 4,8170 | 4,5560 | 233.115 | ,00 |
| 07/8/2014 | 4,9230 | -1,93% | 5,0100 | 5,0100 | 4,8370 | 148.869 | ,00 |
| 06/8/2014 | 5,0200 | -1,51% | 5,0300 | 5,0300 | 4,7790 | 75.854 | ,00 |
| 05/8/2014 | 5,0970 | -3,12% | 5,2610 | 5,2610 | 5,0680 | 50.169 | ,00 |
| 04/8/2014 | 5,2610 | 2,83% | 5,0680 | 5,3870 | 5,0680 | 49.417 | ,00 |
| 01/8/2014 | 5,1160 | 0,00% | 5,0680 | 5,1260 | 5,0390 | 86.272 | ,00 |
| 31/7/2014 | 5,1160 | -3,65% | 5,3100 | 5,3100 | 4,9910 | 49.417 | ,00 |
| 30/7/2014 | 5,3100 | 0,00% | 5,2230 | 5,4160 | 5,2230 | 28.080 | ,00 |
| 29/7/2014 | 5,3100 | -0,36% | 5,3290 | 5,4830 | 5,3100 | 56.295 | ,00 |
| 28/7/2014 | 5,3290 | -0,54% | 5,2420 | 5,3480 | 5,2420 | 31.660 | ,00 |
| 25/7/2014 | 5,3580 | 4,14% | 5,1650 | 5,4830 | 5,1650 | 65.532 | ,00 |
| 24/7/2014 | 5,1450 | 2,49% | 5,0200 | 5,1450 | 5,0200 | 23.925 | ,00 |
| 23/7/2014 | 5,0200 | 0,58% | 5,0300 | 5,0300 | 4,9720 | 84.946 | ,00 |
| 22/7/2014 | 4,9910 | 0,97% | 4,8270 | 4,9910 | 4,8270 | 226 | ,00 |
| 21/7/2014 | 4,9430 | 2,19% | 4,7500 | 4,9910 | 4,7300 | 55.851 | ,00 |
| 18/7/2014 | 4,8370 | -3,65% | 4,8460 | 4,8750 | 4,8270 | 60.950 | ,00 |
| 17/7/2014 | 5,0200 | 0,00% | 5,0300 | 5,0300 | 4,9230 | 105.918 | ,00 |
| 16/7/2014 | 5,0200 | -0,95% | 5,0200 | 5,1260 | 5,0100 | 162.903 | ,00 |
| 15/7/2014 | 5,0680 | 0,00% | 5,0970 | 5,0970 | 5,0300 | 11.785 | ,00 |
| 14/7/2014 | 5,0680 | 0,00% | 4,9620 | 5,1650 | 4,9620 | 12.603 | ,00 |
| 11/7/2014 | 5,0680 | 1,16% | 5,0100 | 5,0680 | 4,9040 | 28.668 | ,00 |
| 10/7/2014 | 5,0100 | -1,14% | 4,9910 | 5,0300 | 4,9430 | 20.880 | ,00 |
| 09/7/2014 | 5,0680 | -2,05% | 5,1160 | 5,1260 | 4,9810 | 87.518 | ,00 |
| 08/7/2014 | 5,1740 | -0,75% | 5,2130 | 5,2230 | 5,0870 | 227.931 | ,00 |
| 07/7/2014 | 5,2130 | 0,00% | 5,1650 | 5,2130 | 5,1650 | 48.546 | ,00 |
| 04/7/2014 | 5,2130 | -1,29% | 5,2610 | 5,2900 | 5,2130 | 45.049 | ,00 |
| 03/7/2014 | 5,2810 | 1,30% | 5,2130 | 5,2810 | 5,1550 | 87.915 | ,00 |
| 02/7/2014 | 5,2130 | -0,91% | 5,3000 | 5,3000 | 5,1940 | 17.991 | ,00 |
| 01/7/2014 | 5,2610 | 2,25% | 5,1940 | 5,2710 | 5,1160 | 34.984 | ,00 |
| 30/6/2014 | 5,1450 | -1,30% | 5,2130 | 5,2230 | 5,0300 | 31.676 | ,00 |
| 27/6/2014 | 5,2130 | -1,83% | 5,3100 | 5,3870 | 5,2130 | 21.898 | ,00 |
| 26/6/2014 | 5,3100 | 0,19% | 5,3960 | 5,3960 | 5,2900 | 191 | ,00 |
| 25/6/2014 | 5,3000 | -1,96% | 5,3100 | 5,3870 | 5,2130 | 26.446 | ,00 |
| 24/6/2014 | 5,4060 | -2,61% | 5,4250 | 5,4740 | 5,4060 | 18.008 | ,00 |
| 23/6/2014 | 5,5510 | -1,70% | 5,5990 | 5,6090 | 5,4540 | 14.522 | ,00 |
| 20/6/2014 | 5,6470 | 0,86% | 5,5990 | 5,6670 | 5,5030 | 30.425 | ,00 |
| 19/6/2014 | 5,5990 | 3,94% | 5,3960 | 5,6960 | 5,3190 | 68.794 | ,00 |
| 18/6/2014 | 5,3870 | 1,45% | 5,3100 | 5,3960 | 5,1160 | 11.670 | ,00 |
| 17/6/2014 | 5,3100 | 0,00% | 5,3390 | 5,3480 | 5,2420 | 15.840 | ,00 |
| 16/6/2014 | 5,3100 | -1,78% | 5,3960 | 5,5030 | 5,3000 | 30.576 | ,00 |
| 13/6/2014 | 5,4060 | -1,40% | 5,5030 | 5,5510 | 5,3580 | 111.727 | ,00 |
| 12/6/2014 | 5,4830 | 4,22% | 5,2610 | 5,4830 | 5,2610 | 88.819 | ,00 |
| 11/6/2014 | 5,2610 | -1,63% | 5,3580 | 5,3770 | 5,2230 | 44.051 | ,00 |
| 10/6/2014 | 5,3480 | 2,59% | 5,2130 | 5,3580 | 5,1650 | 59.527 | ,00 |
| 06/6/2014 | 5,2130 | 0,75% | 5,2130 | 5,2710 | 5,1260 | 59.619 | ,00 |
| 05/6/2014 | 5,1740 | 8,93% | 4,8170 | 5,1940 | 4,7300 | 118.466 | ,00 |
| 04/6/2014 | 4,7500 | 1,04% | 4,7010 | 4,8080 | 4,6920 | 21.593 | ,00 |
| 03/6/2014 | 4,7010 | -2,99% | 4,8170 | 4,8170 | 4,6720 | 101.698 | ,00 |
| 02/6/2014 | 4,8460 | 0,19% | 4,7790 | 4,9620 | 4,7590 | 41.774 | ,00 |
| 30/5/2014 | 4,8370 | 0,21% | 4,8270 | 4,9720 | 4,8270 | 46.025 | ,00 |
| 29/5/2014 | 4,8270 | 3,10% | 4,6820 | 4,9230 | 4,6150 | 178.764 | ,00 |
| 28/5/2014 | 4,6820 | -0,40% | 4,7500 | 4,7790 | 4,6430 | 88.381 | ,00 |
| 27/5/2014 | 4,7010 | 1,45% | 4,6820 | 4,7500 | 4,6720 | 51.050 | ,00 |
| 26/5/2014 | 4,6340 | -2,03% | 4,7300 | 4,8650 | 4,6340 | 76.028 | ,00 |
| 23/5/2014 | 4,7300 | 6,75% | 4,5370 | 4,7590 | 4,4500 | 172.006 | ,00 |
| 22/5/2014 | 4,4310 | -0,23% | 4,4410 | 4,4410 | 4,2570 | 222.679 | ,00 |
| 21/5/2014 | 4,4410 | -5,73% | 4,7110 | 4,7110 | 4,4310 | 120.167 | ,00 |
| 20/5/2014 | 4,7110 | 2,73% | 4,6430 | 4,7590 | 4,5760 | 191.278 | ,00 |
| 19/5/2014 | 4,5860 | -4,80% | 4,8750 | 4,9230 | 4,5470 | 121.862 | ,00 |
| 16/5/2014 | 4,8170 | -3,68% | 5,0200 | 5,0200 | 4,7010 | 277.631 | ,00 |
| 15/5/2014 | 5,0010 | -5,82% | 5,1160 | 5,1450 | 4,9810 | 24.012 | ,00 |
| 14/5/2014 | 5,3100 | 7,23% | 5,0870 | 5,3100 | 4,9330 | 72.345 | ,00 |
| 13/5/2014 | 4,9520 | -6,39% | 5,2810 | 5,4450 | 4,9520 | 65.501 | ,00 |
| 12/5/2014 | 5,2900 | -3,87% | 5,4160 | 5,4160 | 4,9720 | 135.465 | ,00 |
| 09/5/2014 | 5,5030 | -0,51% | 5,4540 | 5,5030 | 5,4250 | 145.738 | ,00 |
| 08/5/2014 | 5,5310 | 1,41% | 5,5030 | 5,5410 | 5,4350 | 43.956 | ,00 |
| 07/5/2014 | 5,4540 | 1,79% | 5,3290 | 5,5030 | 5,2900 | 118.718 | ,00 |
| 06/5/2014 | 5,3580 | -4,30% | 5,5410 | 5,5800 | 5,3480 | 30.478 | ,00 |
| 05/5/2014 | 5,5990 | -1,70% | 5,6470 | 5,6670 | 5,5220 | 23.218 | ,00 |
| 02/5/2014 | 5,6960 | 1,55% | 5,7630 | 5,7820 | 5,6470 | 42.850 | ,00 |
| 30/4/2014 | 5,6090 | 1,04% | 5,5510 | 5,6090 | 5,5030 | 32.855 | ,00 |
| 29/4/2014 | 5,5510 | 0,18% | 5,5220 | 5,5610 | 5,4350 | 64.396 | ,00 |
| 28/4/2014 | 5,5410 | -0,18% | 5,5800 | 5,5800 | 5,4350 | 82.767 | ,00 |
| 25/4/2014 | 5,5510 | 0,00% | 5,5120 | 5,5990 | 5,5030 | 174.675 | ,00 |
| 24/4/2014 | 5,5510 | 0,87% | 5,5900 | 5,5900 | 5,4540 | 50.990 | ,00 |
| 23/4/2014 | 5,5030 | -0,69% | 5,5900 | 5,5900 | 5,4640 | 36.609 | ,00 |
| 22/4/2014 | 5,5410 | -0,52% | 5,5900 | 5,6570 | 5,4930 | 46.556 | ,00 |
| 17/4/2014 | 5,5700 | 2,30% | 5,4160 | 5,5700 | 5,4160 | 10.232 | ,00 |
| 16/4/2014 | 5,4450 | 1,99% | 5,3000 | 5,4830 | 5,3000 | 23.477 | ,00 |
| 15/4/2014 | 5,3390 | -0,71% | 5,3770 | 5,4540 | 5,3390 | 76.391 | ,00 |
| 14/4/2014 | 5,3770 | -1,07% | 5,4350 | 5,4930 | 5,2420 | 362.905 | ,00 |
| 11/4/2014 | 5,4350 | -0,18% | 5,4740 | 5,4740 | 5,2520 | 153.620 | ,00 |
| 10/4/2014 | 5,4450 | -0,17% | 5,5310 | 5,5310 | 5,3290 | 151.387 | ,00 |
| 09/4/2014 | 5,4540 | -0,89% | 5,5800 | 5,6090 | 5,4250 | 108.239 | ,00 |
| 08/4/2014 | 5,5030 | -1,89% | 5,6760 | 5,6760 | 5,4930 | 17.309 | ,00 |
| 07/4/2014 | 5,6090 | 1,04% | 5,6380 | 5,6570 | 5,5510 | 39.718 | ,00 |
| 04/4/2014 | 5,5510 | -1,21% | 5,5800 | 5,7050 | 5,5220 | 120.654 | ,00 |
| 03/4/2014 | 5,6190 | 0,36% | 5,6190 | 5,6670 | 5,5510 | 57.967 | ,00 |
| 02/4/2014 | 5,5990 | 2,28% | 5,4740 | 5,6470 | 5,4450 | 130.067 | ,00 |
| 01/4/2014 | 5,4740 | 1,45% | 5,3870 | 5,4930 | 5,3870 | 2.914 | ,00 |
| 31/3/2014 | 5,3960 | -1,06% | 5,5510 | 5,5700 | 5,3960 | 17.025 | ,00 |
| 28/3/2014 | 5,4540 | 0,70% | 5,4160 | 5,5310 | 5,4060 | 9.798 | ,00 |
| 27/3/2014 | 5,4160 | -2,61% | 5,4930 | 5,5030 | 5,4060 | 6.069 | ,00 |
| 26/3/2014 | 5,5610 | 1,42% | 5,5410 | 5,5990 | 5,4540 | 132.302 | ,00 |
| 24/3/2014 | 5,4830 | 0,16% | 5,3670 | 5,5310 | 5,3670 | 9.585 | ,00 |
| 21/3/2014 | 5,4740 | -2,08% | 5,5030 | 5,6280 | 5,4060 | 103.499 | ,00 |
| 20/3/2014 | 5,5900 | 0,88% | 5,5030 | 5,5900 | 5,4930 | 14.551 | ,00 |
| 19/3/2014 | 5,5410 | 0,69% | 5,5030 | 5,5900 | 5,3870 | 156.105 | ,00 |
| 18/3/2014 | 5,5030 | 0,36% | 5,4740 | 5,5990 | 5,4740 | 29.875 | ,00 |
| 17/3/2014 | 5,4830 | 4,22% | 5,2610 | 5,5410 | 5,2610 | 70.377 | ,00 |
| 14/3/2014 | 5,2610 | -2,34% | 5,3190 | 5,4060 | 5,2610 | 146.573 | ,00 |
| 13/3/2014 | 5,3870 | -1,41% | 5,4060 | 5,4930 | 5,3290 | 30.862 | ,00 |
| 12/3/2014 | 5,4640 | -1,05% | 5,6380 | 5,6380 | 5,4640 | 41.034 | ,00 |
| 11/3/2014 | 5,5220 | 0,53% | 5,5700 | 5,5800 | 5,4930 | 132.760 | ,00 |
| 10/3/2014 | 5,4930 | 0,88% | 5,4540 | 5,5990 | 5,4250 | 37.806 | ,00 |
| 07/3/2014 | 5,4450 | -1,05% | 5,4540 | 5,5900 | 5,4060 | 171.585 | ,00 |
| 06/3/2014 | 5,5030 | -3,39% | 5,7250 | 5,7250 | 5,4740 | 689.546 | ,00 |
| 05/3/2014 | 5,6960 | 0,00% | 5,6960 | 5,8020 | 5,6470 | 393.981 | ,00 |
| 04/3/2014 | 5,6960 | 6,31% | 5,2230 | 5,7250 | 5,1840 | 257.436 | ,00 |
| 28/2/2014 | 5,3580 | -1,60% | 5,4060 | 5,4640 | 5,3190 | 165.238 | ,00 |
| 27/2/2014 | 5,4450 | 2,37% | 5,3870 | 5,4930 | 5,2130 | 105.278 | ,00 |
| 26/2/2014 | 5,3190 | 6,79% | 5,0010 | 5,4540 | 5,0010 | 302.739 | ,00 |
| 25/2/2014 | 4,9810 | 2,38% | 4,8370 | 5,0100 | 4,8270 | 35.508 | ,00 |
| 24/2/2014 | 4,8650 | 0,58% | 4,8370 | 4,9040 | 4,7790 | 88.645 | ,00 |
| 21/2/2014 | 4,8370 | 0,21% | 4,8750 | 4,8850 | 4,7110 | 44.977 | ,00 |
| 20/2/2014 | 4,8270 | 0,40% | 4,7300 | 4,8270 | 4,7300 | 33.838 | ,00 |
| 19/2/2014 | 4,8080 | -1,37% | 4,8560 | 4,9040 | 4,7690 | 61.799 | ,00 |
| 18/2/2014 | 4,8750 | 0,99% | 4,8370 | 4,9040 | 4,7690 | 54.925 | ,00 |
| 17/2/2014 | 4,8270 | 1,00% | 4,7790 | 4,8940 | 4,7010 | 209.264 | ,00 |
| 14/2/2014 | 4,7790 | 0,82% | 4,7500 | 4,8270 | 4,7400 | 52.056 | ,00 |
| 13/2/2014 | 4,7400 | 1,02% | 4,6820 | 4,8850 | 4,6820 | 42.251 | ,00 |
| 12/2/2014 | 4,6920 | 1,25% | 4,5860 | 4,6920 | 4,5560 | 100.551 | ,00 |
| 11/2/2014 | 4,6340 | 3,23% | 4,5080 | 4,7010 | 4,4890 | 93.921 | ,00 |
| 10/2/2014 | 4,4890 | 0,00% | 4,4210 | 4,5470 | 4,3930 | 67.134 | ,00 |
| 07/2/2014 | 4,4890 | -0,64% | 4,5280 | 4,5860 | 4,4500 | 91.522 | ,00 |
| 06/2/2014 | 4,5180 | 2,85% | 4,4410 | 4,6240 | 4,3730 | 161.456 | ,00 |
| 05/2/2014 | 4,3930 | 5,10% | 4,2380 | 4,4410 | 4,1800 | 205.073 | ,00 |
| 04/2/2014 | 4,1800 | 1,88% | 4,0350 | 4,2280 | 3,9580 | 194.980 | ,00 |
| 03/2/2014 | 4,1030 | 5,21% | 3,9100 | 4,1320 | 3,9100 | 97.072 | ,00 |
| 31/1/2014 | 3,9000 | 1,01% | 3,9100 | 3,9100 | 3,8130 | 80.000 | ,00 |
| 30/1/2014 | 3,8610 | 0,23% | 3,8520 | 3,9190 | 3,7260 | 141.096 | ,00 |
| 29/1/2014 | 3,8520 | -2,21% | 3,9580 | 4,0450 | 3,7840 | 166.096 | ,00 |
| 28/1/2014 | 3,9390 | 2,02% | 3,9100 | 3,9480 | 3,8610 | 46.077 | ,00 |
| 27/1/2014 | 3,8610 | -2,20% | 3,9100 | 3,9100 | 3,7750 | 86.483 | ,00 |
| 24/1/2014 | 3,9480 | -0,73% | 4,0550 | 4,0550 | 3,9100 | 58.070 | ,00 |
| 23/1/2014 | 3,9770 | 0,48% | 3,9680 | 4,0450 | 3,8810 | 77.000 | ,00 |
| 22/1/2014 | 3,9580 | -0,73% | 3,9870 | 4,0260 | 3,8610 | 113.319 | ,00 |
| 21/1/2014 | 3,9870 | -3,06% | 4,1510 | 4,2090 | 3,9870 | 57.270 | ,00 |
| 20/1/2014 | 4,1130 | -0,92% | 4,0840 | 4,2190 | 4,0450 | 51.966 | ,00 |
| 17/1/2014 | 4,1510 | -2,28% | 4,2860 | 4,3050 | 4,1510 | 86.800 | ,00 |
| 16/1/2014 | 4,2480 | -4,54% | 4,4890 | 4,4890 | 4,2480 | 155.223 | ,00 |
| 15/1/2014 | 4,4500 | 3,83% | 4,2860 | 4,4600 | 4,2860 | 105.032 | ,00 |
| 14/1/2014 | 4,2860 | -0,23% | 4,1900 | 4,3350 | 4,1900 | 48.610 | ,00 |
| 13/1/2014 | 4,2960 | 1,13% | 4,2570 | 4,3050 | 4,1990 | 42.567 | ,00 |
| 10/1/2014 | 4,2480 | -2,21% | 4,2860 | 4,3930 | 4,2280 | 326.331 | ,00 |
| 09/1/2014 | 4,3440 | -1,54% | 4,3730 | 4,4890 | 4,3350 | 124.511 | ,00 |
| 08/1/2014 | 4,4120 | 0,43% | 4,3630 | 4,5080 | 4,3540 | 317.269 | ,00 |
| 07/1/2014 | 4,3930 | 6,57% | 4,1320 | 4,4310 | 4,0640 | 383.491 | ,00 |
| 03/1/2014 | 4,1220 | 0,93% | 4,0550 | 4,1800 | 4,0260 | 232.612 | ,00 |
| 02/1/2014 | 4,0840 | 3,44% | 3,9680 | 4,1610 | 3,9580 | 134.950 | ,00 |
| 31/12/2013 | 3,9480 | 4,58% | 3,8420 | 3,9480 | 3,7260 | 187.227 | ,00 |
| 30/12/2013 | 3,7750 | -2,23% | 3,9390 | 3,9390 | 3,7750 | 110.100 | ,00 |
| 27/12/2013 | 3,8610 | 5,26% | 3,6680 | 3,8900 | 3,6590 | 293.853 | ,00 |
| 23/12/2013 | 3,6680 | -2,58% | 3,7650 | 3,8040 | 3,5240 | 838.837 | ,00 |
| 20/12/2013 | 3,7650 | -2,26% | 3,8520 | 3,8610 | 3,7650 | 1.614.820 | ,00 |
| 19/12/2013 | 3,8520 | 0,50% | 3,8330 | 3,8710 | 3,8230 | 133.885 | ,00 |
| 18/12/2013 | 3,8330 | 0,00% | 3,7840 | 3,8610 | 3,7840 | 143.099 | ,00 |
| 17/12/2013 | 3,8330 | -0,23% | 3,8420 | 3,8810 | 3,8130 | 201.588 | ,00 |
| 16/12/2013 | 3,8420 | 1,00% | 3,7460 | 3,9000 | 3,7460 | 258.529 | ,00 |
| 13/12/2013 | 3,8040 | -2,93% | 3,9000 | 3,9680 | 3,7750 | 341.495 | ,00 |
| 12/12/2013 | 3,9190 | 0,00% | 3,9100 | 3,9970 | 3,8610 | 196.916 | ,00 |
| 11/12/2013 | 3,9190 | -2,87% | 3,9580 | 3,9970 | 3,9100 | 114.007 | ,00 |
| 10/12/2013 | 4,0350 | 7,17% | 3,8040 | 4,0350 | 3,8040 | 175.981 | ,00 |
| 09/12/2013 | 3,7650 | -1,03% | 3,8130 | 3,8130 | 3,6880 | 105.499 | ,00 |
| 06/12/2013 | 3,8040 | -1,25% | 3,8520 | 3,9680 | 3,7650 | 296.341 | ,00 |
| 05/12/2013 | 3,8520 | 4,45% | 3,6200 | 3,9390 | 3,6200 | 191.281 | ,00 |
| 04/12/2013 | 3,6880 | -1,28% | 3,7840 | 3,7840 | 3,5720 | 86.164 | ,00 |
| 03/12/2013 | 3,7360 | -2,02% | 3,7840 | 3,9000 | 3,7360 | 69.464 | ,00 |
| 02/12/2013 | 3,8130 | 8,82% | 3,5240 | 3,8130 | 3,5240 | 222.371 | ,00 |
| 29/11/2013 | 3,5040 | 3,12% | 3,4270 | 3,5240 | 3,3980 | 461.243 | ,00 |
| 28/11/2013 | 3,3980 | -2,22% | 3,4460 | 3,4750 | 3,3690 | 25.311 | ,00 |
| 27/11/2013 | 3,4750 | 0,00% | 3,4750 | 3,5140 | 3,3310 | 141.039 | ,00 |
| 26/11/2013 | 3,4750 | -0,57% | 3,5140 | 3,5240 | 3,4460 | 202.404 | ,00 |
| 25/11/2013 | 3,4950 | 1,13% | 3,4950 | 3,5430 | 3,4560 | 265.556 | ,00 |
| 22/11/2013 | 3,4560 | 2,28% | 3,4080 | 3,4660 | 3,3890 | 62.140 | ,00 |
| 21/11/2013 | 3,3790 | 2,96% | 3,2920 | 3,3980 | 3,2820 | 30.058 | ,00 |
| 20/11/2013 | 3,2820 | 0,00% | 3,3210 | 3,4660 | 3,2820 | 60.336 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| DIMAND | 12,8000 | 7,56 % | 0,9000 | 44.532 |
| ΛΑΝΑΚ | 1,3100 | 6,50 % | 0,0800 | 569 |
| ΜΠΡΙΚ | 3,0300 | 4,48 % | 0,1300 | 34.039 |
| ΑΛΜΥ | 5,3200 | 4,31 % | 0,2200 | 55.270 |
| ΜΟΗ | 31,1800 | 4,28 % | 1,2800 | 241.603 |
| ΚΑΙΡΟΜΕΖ | 0,4385 | 3,91 % | 0,0165 | 476.434 |
| ΑΒΑΞ | 3,4600 | 3,90 % | 0,1300 | 678.055 |
| ΔΡΟΜΕ | 0,3580 | 3,47 % | 0,0120 | 2.064 |
| ΧΑΙΔΕ | 0,7850 | 3,29 % | 0,0250 | 40 |
| ΣΠΙ | 0,6400 | 3,23 % | 0,0200 | 431 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,7150 | -0,44 % | -0,0650 | 79.305.134 |
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 0,0480 | 64.831.398 |
| ΠΕΙΡ | 8,2040 | 2,01 % | 0,1620 | 49.831.542 |
| ΑΛΦΑ | 3,8460 | 0,21 % | 0,0080 | 23.603.887 |
| MTLN | 41,5400 | -1,10 % | -0,4600 | 15.055.598 |
| ΓΕΚΤΕΡΝΑ | 30,8400 | 1,85 % | 0,5600 | 14.266.292 |
| ΟΠΑΠ | 17,7400 | -0,11 % | -0,0200 | 12.770.754 |
| ΜΠΕΛΑ | 25,6000 | 0,79 % | 0,2000 | 11.460.848 |
| TITC | 54,0000 | -0,74 % | -0,4000 | 10.082.311 |
| ΟΤΕ | 16,2000 | -0,61 % | -0,1000 | 7.505.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 16.425.041 | 64,83εκ. |
| ΑΛΦΑ | 3,8460 | 0,21 % | 6.163.724 | 23,60εκ. |
| ΠΕΙΡ | 8,2040 | 2,01 % | 6.157.113 | 49,83εκ. |
| BYLOT | 1,0440 | 0,58 % | 5.407.230 | 5,59εκ. |
| ΕΤΕ | 14,7150 | -0,44 % | 5.400.233 | 79,31εκ. |
| CREDIA | 1,4980 | -0,13 % | 1.126.661 | 1,69εκ. |
| ΟΠΑΠ | 17,7400 | -0,11 % | 719.580 | 12,77εκ. |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 2,31εκ. |
| AKTR | 10,1600 | 2,63 % | 528.862 | 5,32εκ. |
| BOCHGR | 8,4000 | -0,94 % | 486.955 | 4,11εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,0100 | -2,43 % | 84.334 | 1,11 % |
| ΕΚΤΕΡ | 3,8000 | 1,33 % | 175.443 | 0,63 % |
| ΚΟΥΑΛ | 1,3200 | 0,92 % | 217.197 | 0,61 % |
| ΕΤΕ | 14,7150 | -0,44 % | 5.400.233 | 0,59 % |
| ΠΕΙΡ | 8,2040 | 2,01 % | 6.157.113 | 0,50 % |
| ΠΕΡΦ | 8,6000 | -1,49 % | 69.295 | 0,49 % |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 0,46 % |
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 16.425.041 | 0,45 % |
| ΓΕΚΤΕΡΝΑ | 30,8400 | 1,85 % | 466.373 | 0,45 % |
| EIS | 1,8800 | 2,73 % | 53.069 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6300 | 0,00 % | 55 | 19,05 % |
| DIMAND | 12,8000 | 7,56 % | 44.532 | 7,98 % |
| ΙΝΤΕΤ | 1,4600 | 0,00 % | 3.625 | 6,85 % |
| ΣΠΙ | 0,6400 | 3,23 % | 431 | 6,77 % |
| ΜΕΝΤΙ | 2,6300 | 1,54 % | 4.591 | 6,18 % |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 6,01 % |
| ΜΕΡΚΟ | 34,2000 | -5,00 % | 178 | 5,56 % |
| ΚΑΙΡΟΜΕΖ | 0,4385 | 3,91 % | 476.434 | 5,45 % |
| ΤΖΚΑ | 1,5500 | 2,31 % | 4.000 | 5,28 % |
| ΜΟΗ | 31,1800 | 4,28 % | 241.603 | 5,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|