| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)
4,6350 €
-0,0050 (-0,11%)
- Άνοιγμα 4,6650
- Υψηλό 4,6650
- Χαμηλό 4,6000
- Όγκος 20.372
- Τζίρος 94.346 €
- Πράξεις 96
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -0,58% | 3,3210 | 3,4660 | 3,2820 | 60.336 | ,00 |
| 19/11/2013 | 3,3010 | 0,58% | 3,2630 | 3,3310 | 3,2440 | 31.035 | ,00 |
| 18/11/2013 | 3,2820 | -3,16% | 3,3500 | 3,3980 | 3,2440 | 86.300 | ,00 |
| 15/11/2013 | 3,3890 | -4,08% | 3,5330 | 3,5330 | 3,3500 | 37.944 | ,00 |
| 14/11/2013 | 3,5330 | 5,18% | 3,3980 | 3,5430 | 3,3790 | 127.351 | ,00 |
| 13/11/2013 | 3,3590 | -0,59% | 3,3790 | 3,3790 | 3,2820 | 39.724 | ,00 |
| 12/11/2013 | 3,3790 | 0,00% | 3,3980 | 3,4370 | 3,3310 | 175.490 | ,00 |
| 11/11/2013 | 3,3790 | 4,48% | 3,2530 | 3,4170 | 3,2530 | 151.406 | ,00 |
| 08/11/2013 | 3,2340 | 1,22% | 3,2240 | 3,2730 | 3,1860 | 101.536 | ,00 |
| 07/11/2013 | 3,1950 | 0,00% | 3,2050 | 3,3010 | 3,1950 | 76.324 | ,00 |
| 06/11/2013 | 3,1950 | -2,08% | 3,2730 | 3,3110 | 3,1950 | 72.709 | ,00 |
| 05/11/2013 | 3,2630 | -2,86% | 3,3110 | 3,3310 | 3,2630 | 69.062 | ,00 |
| 04/11/2013 | 3,3590 | -0,59% | 3,3790 | 3,3980 | 3,2820 | 76.821 | ,00 |
| 01/11/2013 | 3,3790 | 0,00% | 3,3790 | 3,4370 | 3,3790 | 69.166 | ,00 |
| 31/10/2013 | 3,3790 | 2,36% | 3,3310 | 3,3980 | 3,3110 | 39.006 | ,00 |
| 30/10/2013 | 3,3010 | 0,58% | 3,3310 | 3,3400 | 3,2820 | 85.196 | ,00 |
| 29/10/2013 | 3,2820 | -3,41% | 3,4270 | 3,4270 | 3,2820 | 95.036 | ,00 |
| 25/10/2013 | 3,3980 | 3,53% | 3,3010 | 3,4750 | 3,3010 | 132.998 | ,00 |
| 24/10/2013 | 3,2820 | 1,48% | 3,2340 | 3,3110 | 3,2240 | 143.086 | ,00 |
| 23/10/2013 | 3,2340 | -4,29% | 3,4270 | 3,4270 | 3,2340 | 130.781 | ,00 |
| 22/10/2013 | 3,3790 | 1,44% | 3,3310 | 3,4080 | 3,3110 | 281.554 | ,00 |
| 21/10/2013 | 3,3310 | -1,71% | 3,4170 | 3,4370 | 3,3210 | 160.225 | ,00 |
| 18/10/2013 | 3,3890 | 0,30% | 3,3790 | 3,4460 | 3,3790 | 230.673 | ,00 |
| 17/10/2013 | 3,3790 | 0,60% | 3,3590 | 3,4270 | 3,3400 | 94.034 | ,00 |
| 16/10/2013 | 3,3590 | -1,15% | 3,3590 | 3,4560 | 3,2920 | 127.779 | ,00 |
| 15/10/2013 | 3,3980 | -2,22% | 3,5240 | 3,6010 | 3,3980 | 111.231 | ,00 |
| 14/10/2013 | 3,4750 | -1,92% | 3,5430 | 3,5620 | 3,4080 | 38.973 | ,00 |
| 11/10/2013 | 3,5430 | -2,13% | 3,6490 | 3,6590 | 3,5140 | 52.300 | ,00 |
| 10/10/2013 | 3,6200 | 0,00% | 3,6490 | 3,6490 | 3,5330 | 64.216 | ,00 |
| 09/10/2013 | 3,6200 | 5,63% | 3,4750 | 3,6390 | 3,4270 | 185.373 | ,00 |
| 08/10/2013 | 3,4270 | 1,42% | 3,3980 | 3,6490 | 3,3790 | 288.208 | ,00 |
| 07/10/2013 | 3,3790 | 2,96% | 3,2820 | 3,3980 | 3,2240 | 133.625 | ,00 |
| 04/10/2013 | 3,2820 | -2,87% | 3,3790 | 3,4170 | 3,2820 | 208.016 | ,00 |
| 03/10/2013 | 3,3790 | 5,43% | 3,2050 | 3,3790 | 3,1860 | 111.941 | ,00 |
| 02/10/2013 | 3,2050 | -3,78% | 3,3310 | 3,3790 | 3,1860 | 54.620 | ,00 |
| 01/10/2013 | 3,3310 | 0,91% | 3,3010 | 3,4270 | 3,1950 | 98.920 | ,00 |
| 30/9/2013 | 3,3010 | 0,58% | 3,2920 | 3,3010 | 3,0990 | 69.789 | ,00 |
| 27/9/2013 | 3,2820 | 0,58% | 3,2050 | 3,3210 | 3,2050 | 98.248 | ,00 |
| 26/9/2013 | 3,2630 | 3,03% | 3,1670 | 3,2630 | 3,1280 | 53.056 | ,00 |
| 25/9/2013 | 3,1670 | -2,07% | 3,2630 | 3,2820 | 3,1280 | 129.952 | ,00 |
| 24/9/2013 | 3,2340 | 11,67% | 2,8960 | 3,3890 | 2,8960 | 358.658 | ,00 |
| 23/9/2013 | 2,8960 | -2,29% | 2,9640 | 2,9640 | 2,8580 | 104.661 | ,00 |
| 20/9/2013 | 2,9640 | -1,59% | 3,0120 | 3,0510 | 2,9440 | 155.965 | ,00 |
| 19/9/2013 | 3,0120 | 3,65% | 2,9540 | 3,0510 | 2,9350 | 351.641 | ,00 |
| 18/9/2013 | 2,9060 | 7,51% | 2,7030 | 2,9730 | 2,7030 | 363.999 | ,00 |
| 17/9/2013 | 2,7030 | 0,00% | 2,7030 | 2,7420 | 2,6550 | 160.240 | ,00 |
| 16/9/2013 | 2,7030 | 2,19% | 2,6350 | 2,8090 | 2,6260 | 449.709 | ,00 |
| 13/9/2013 | 2,6450 | 0,38% | 2,6160 | 2,6840 | 2,6160 | 81.270 | ,00 |
| 12/9/2013 | 2,6350 | 0,34% | 2,6070 | 2,6350 | 2,5970 | 47.106 | ,00 |
| 11/9/2013 | 2,6260 | 0,38% | 2,6160 | 2,6260 | 2,5490 | 162.960 | ,00 |
| 10/9/2013 | 2,6160 | 2,27% | 2,5100 | 2,6350 | 2,5100 | 135.920 | ,00 |
| 09/9/2013 | 2,5580 | 6,85% | 2,3650 | 2,5680 | 2,3550 | 713.652 | ,00 |
| 06/9/2013 | 2,3940 | 3,77% | 2,3170 | 2,4620 | 2,2880 | 123.609 | ,00 |
| 05/9/2013 | 2,3070 | 2,58% | 2,2880 | 2,3170 | 2,2590 | 22.148 | ,00 |
| 04/9/2013 | 2,2490 | -0,88% | 2,2690 | 2,3170 | 2,2400 | 63.847 | ,00 |
| 03/9/2013 | 2,2690 | 2,21% | 2,2110 | 2,3170 | 2,2110 | 70.702 | ,00 |
| 02/9/2013 | 2,2200 | 0,86% | 2,2010 | 2,2590 | 2,1530 | 43.389 | ,00 |
| 30/8/2013 | 2,2010 | -3,38% | 2,2690 | 2,3270 | 2,2010 | 25.779 | ,00 |
| 29/8/2013 | 2,2780 | 0,40% | 2,3170 | 2,3940 | 2,2690 | 44.967 | ,00 |
| 28/8/2013 | 2,2690 | -2,49% | 2,2880 | 2,3750 | 2,2690 | 89.132 | ,00 |
| 27/8/2013 | 2,3270 | -7,99% | 2,4710 | 2,4710 | 2,3270 | 52.995 | ,00 |
| 26/8/2013 | 2,5290 | 0,36% | 2,5200 | 2,5390 | 2,4810 | 23.636 | ,00 |
| 23/8/2013 | 2,5200 | 1,98% | 2,4910 | 2,5290 | 2,4710 | 23.796 | ,00 |
| 22/8/2013 | 2,4710 | 1,98% | 2,4420 | 2,4810 | 2,4230 | 28.732 | ,00 |
| 21/8/2013 | 2,4230 | -1,94% | 2,4520 | 2,5200 | 2,3840 | 32.779 | ,00 |
| 20/8/2013 | 2,4710 | -4,15% | 2,5290 | 2,5290 | 2,4330 | 56.214 | ,00 |
| 19/8/2013 | 2,5780 | -4,62% | 2,6740 | 2,6740 | 2,5780 | 39.979 | ,00 |
| 16/8/2013 | 2,7030 | 2,19% | 2,6450 | 2,7220 | 2,6350 | 60.426 | ,00 |
| 14/8/2013 | 2,6450 | 0,38% | 2,6350 | 2,6450 | 2,5870 | 52.922 | ,00 |
| 13/8/2013 | 2,6350 | 0,00% | 2,6350 | 2,6450 | 2,6070 | 30.588 | ,00 |
| 12/8/2013 | 2,6350 | 0,00% | 2,6260 | 2,6350 | 2,5780 | 34.138 | ,00 |
| 09/8/2013 | 2,6350 | 1,07% | 2,6070 | 2,6350 | 2,5490 | 29.712 | ,00 |
| 08/8/2013 | 2,6070 | 2,68% | 2,5100 | 2,6070 | 2,5100 | 36.631 | ,00 |
| 07/8/2013 | 2,5390 | -1,51% | 2,5580 | 2,5580 | 2,5000 | 8.255 | ,00 |
| 06/8/2013 | 2,5780 | -0,35% | 2,5870 | 2,5870 | 2,5490 | 8.467 | ,00 |
| 05/8/2013 | 2,5870 | 0,35% | 2,5580 | 2,5870 | 2,5490 | 21.182 | ,00 |
| 02/8/2013 | 2,5780 | 3,12% | 2,5100 | 2,5870 | 2,4910 | 80.690 | ,00 |
| 01/8/2013 | 2,5000 | 2,38% | 2,4910 | 2,5200 | 2,4230 | 39.994 | ,00 |
| 31/7/2013 | 2,4420 | 2,01% | 2,3940 | 2,4420 | 2,3750 | 36.928 | ,00 |
| 30/7/2013 | 2,3940 | -3,51% | 2,5000 | 2,5200 | 2,3940 | 39.815 | ,00 |
| 29/7/2013 | 2,4810 | 3,20% | 2,4420 | 2,5000 | 2,4130 | 51.611 | ,00 |
| 26/7/2013 | 2,4040 | 3,31% | 2,3460 | 2,4040 | 2,3170 | 48.284 | ,00 |
| 25/7/2013 | 2,3270 | 1,26% | 2,2880 | 2,3460 | 2,2780 | 25.515 | ,00 |
| 24/7/2013 | 2,2980 | 0,00% | 2,2590 | 2,3070 | 2,2400 | 25.155 | ,00 |
| 23/7/2013 | 2,2980 | 2,18% | 2,2690 | 2,3550 | 2,2690 | 38.391 | ,00 |
| 22/7/2013 | 2,2490 | -1,70% | 2,2780 | 2,2780 | 2,2400 | 3.009 | ,00 |
| 19/7/2013 | 2,2880 | 1,28% | 2,2300 | 2,2980 | 2,2300 | 17.127 | ,00 |
| 18/7/2013 | 2,2590 | 0,44% | 2,2590 | 2,2980 | 2,2400 | 51.628 | ,00 |
| 17/7/2013 | 2,2490 | 0,40% | 2,2880 | 2,3170 | 2,2490 | 11.920 | ,00 |
| 16/7/2013 | 2,2400 | 2,66% | 2,2110 | 2,2880 | 2,1820 | 22.624 | ,00 |
| 15/7/2013 | 2,1820 | 0,00% | 2,2590 | 2,2980 | 2,1820 | 18.866 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|