ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
---|---|---|---|---|
ΑΚΡΙΤ | 1,0200 | -9,73 % | -0,1100 | 725 |
ΟΠΤΡΟΝ | 2,2600 | -9,60 % | -0,2400 | 1.432 |
ΜΑΘΙΟ | 0,8800 | -4,86 % | -0,0450 | 3.239 |
ΔΑΙΟΣ | 6,5000 | -4,41 % | -0,3000 | 1.208 |
ΠΡΔ | 0,4920 | -3,53 % | -0,0180 | 48.553 |
ΣΙΔΜΑ | 1,6200 | -3,28 % | -0,0550 | 8.008 |
ΡΕΒΟΙΛ | 1,6600 | -2,64 % | -0,0450 | 84.465 |
ΓΚΜΕΖΖ | 0,5110 | -2,48 % | -0,0130 | 90.442 |
ΙΝΛΟΤ | 1,2300 | -2,38 % | -0,0300 | 7.552.772 |
ΜΕΝΤΙ | 2,5700 | -1,91 % | -0,0500 | 3.364 |
Συνεχης ενημερωση
ΓΕΝΙΚΗ ΤΡΑΠΕΖΑ (ΓΤΕ)
4,9800 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
---|---|---|---|---|---|---|---|
25/11/2014 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
24/11/2014 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
21/11/2014 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
20/11/2014 | 4,9800 | 3,32% | 4,9800 | 4,9800 | 4,9800 | 16 | ,00 |
19/11/2014 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | 4 | ,00 |
18/11/2014 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
17/11/2014 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | 6 | ,00 |
14/11/2014 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | 63 | ,00 |
13/11/2014 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
12/11/2014 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
11/11/2014 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | 2 | ,00 |
10/11/2014 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | 4 | ,00 |
07/11/2014 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | 2 | ,00 |
06/11/2014 | 4,8200 | 19,90% | 4,8200 | 4,8200 | 4,8200 | 2 | ,00 |
05/11/2014 | 4,0200 | -19,60% | 4,0100 | 4,0500 | 4,0100 | 49 | ,00 |
04/11/2014 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
03/11/2014 | 5,0000 | 4,17% | 5,0000 | 5,0000 | 5,0000 | 1 | ,00 |
31/10/2014 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
30/10/2014 | 4,8000 | -20,00% | 4,8000 | 4,8000 | 4,8000 | 1 | ,00 |
29/10/2014 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
27/10/2014 | 6,0000 | 9,09% | 6,0000 | 6,0000 | 6,0000 | 200 | ,00 |
24/10/2014 | 5,5000 | -8,49% | 5,5000 | 5,5000 | 5,5000 | 2 | ,00 |
23/10/2014 | 6,0100 | 0,00% | 6,0100 | 6,0100 | 6,0100 | ,00 | |
22/10/2014 | 6,0100 | 0,00% | 6,0100 | 6,0100 | 6,0100 | ,00 | |
21/10/2014 | 6,0100 | 0,17% | 6,0100 | 6,0100 | 6,0100 | 9 | ,00 |
20/10/2014 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
17/10/2014 | 6,0000 | 20,00% | 6,0000 | 6,0000 | 6,0000 | 51 | ,00 |
16/10/2014 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
15/10/2014 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
14/10/2014 | 5,0000 | 17,65% | 5,0000 | 5,0000 | 5,0000 | 4 | ,00 |
13/10/2014 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 2 | ,00 |
10/10/2014 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
09/10/2014 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 9 | ,00 |
08/10/2014 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
07/10/2014 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
06/10/2014 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 14 | ,00 |
03/10/2014 | 4,2500 | 4,94% | 4,1000 | 4,8600 | 4,1000 | 402 | ,00 |
02/10/2014 | 4,0500 | 1,00% | 4,0100 | 4,8100 | 4,0100 | 22 | ,00 |
01/10/2014 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | ,00 | |
30/9/2014 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | ,00 | |
29/9/2014 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | 15 | ,00 |
26/9/2014 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | 1 | ,00 |
25/9/2014 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | ,00 | |
24/9/2014 | 4,0100 | -8,86% | 4,0100 | 4,0100 | 4,0100 | 3 | ,00 |
23/9/2014 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
22/9/2014 | 4,4000 | -13,04% | 4,1000 | 6,0700 | 4,1000 | 13 | ,00 |
19/9/2014 | 5,0600 | 0,00% | 5,0600 | 5,0600 | 5,0600 | ,00 | |
18/9/2014 | 5,0600 | 0,00% | 5,0600 | 5,0600 | 5,0600 | ,00 | |
17/9/2014 | 5,0600 | -15,81% | 5,0600 | 5,0600 | 5,0600 | 1 | ,00 |
16/9/2014 | 6,0100 | -12,90% | 6,0100 | 6,0100 | 6,0100 | 103 | ,00 |
15/9/2014 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
12/9/2014 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
11/9/2014 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 300 | ,00 |
10/9/2014 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 70 | ,00 |
09/9/2014 | 6,9000 | 8,83% | 6,9000 | 6,9000 | 6,9000 | 20 | ,00 |
08/9/2014 | 6,3400 | 18,06% | 4,3600 | 6,4400 | 4,3600 | 83 | ,00 |
05/9/2014 | 5,3700 | 19,87% | 5,3700 | 5,3700 | 5,3700 | 1 | ,00 |
04/9/2014 | 4,4800 | 19,79% | 4,4800 | 4,4800 | 4,4800 | 1 | ,00 |
03/9/2014 | 3,7400 | 19,87% | 3,7400 | 3,7400 | 3,7400 | 2 | ,00 |
02/9/2014 | 3,1200 | 20,00% | 3,1200 | 3,1200 | 3,1200 | 11 | ,00 |
01/9/2014 | 2,6000 | 19,82% | 2,6000 | 2,6000 | 2,6000 | 1 | ,00 |
29/8/2014 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
28/8/2014 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
27/8/2014 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
26/8/2014 | 2,1700 | 2,36% | 2,1700 | 2,1700 | 2,1700 | 3 | ,00 |
25/8/2014 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
22/8/2014 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
21/8/2014 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
20/8/2014 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
19/8/2014 | 2,1200 | 6,00% | 2,1200 | 2,1200 | 2,1200 | 15 | ,00 |
18/8/2014 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
14/8/2014 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
13/8/2014 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
12/8/2014 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
11/8/2014 | 2,0000 | -6,98% | 2,0000 | 2,0000 | 2,0000 | 1 | ,00 |
08/8/2014 | 2,1500 | -18,25% | 2,1500 | 2,1500 | 2,1500 | 2 | ,00 |
07/8/2014 | 2,6300 | -19,82% | 2,6300 | 2,6300 | 2,6300 | 1 | ,00 |
06/8/2014 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
05/8/2014 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
04/8/2014 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
01/8/2014 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
31/7/2014 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
30/7/2014 | 3,2800 | -20,00% | 3,2800 | 3,2800 | 3,2800 | 1 | ,00 |
29/7/2014 | 4,1000 | -17,34% | 4,1000 | 4,1000 | 4,1000 | 1 | ,00 |
28/7/2014 | 4,9600 | -20,00% | 4,9600 | 4,9600 | 4,9600 | 2 | ,00 |
25/7/2014 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
24/7/2014 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
23/7/2014 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
22/7/2014 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 1 | ,00 |
21/7/2014 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
18/7/2014 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
17/7/2014 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
16/7/2014 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
15/7/2014 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
14/7/2014 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 1 | ,00 |
11/7/2014 | 6,2000 | -1,59% | 6,2000 | 6,2000 | 6,2000 | 5 | ,00 |
10/7/2014 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
09/7/2014 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
08/7/2014 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 1 | ,00 |
07/7/2014 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 2 | ,00 |
04/7/2014 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
03/7/2014 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
02/7/2014 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 1 | ,00 |
01/7/2014 | 6,3000 | -10,00% | 5,6000 | 7,0000 | 5,6000 | 2 | ,00 |
30/6/2014 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 22 | ,00 |
27/6/2014 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 10 | ,00 |
26/6/2014 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
25/6/2014 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 71 | ,00 |
24/6/2014 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 7 | ,00 |
23/6/2014 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
20/6/2014 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
19/6/2014 | 7,0000 | -6,67% | 7,0000 | 7,0000 | 7,0000 | 1 | ,00 |
18/6/2014 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
17/6/2014 | 7,5000 | 7,14% | 7,5000 | 7,5000 | 7,5000 | 50 | ,00 |
16/6/2014 | 7,0000 | -14,22% | 7,0000 | 7,0000 | 7,0000 | 14 | ,00 |
13/6/2014 | 8,1600 | 20,00% | 8,1600 | 8,1600 | 8,1600 | 1 | ,00 |
12/6/2014 | 6,8000 | 13,33% | 6,8000 | 6,8000 | 6,8000 | 76 | ,00 |
11/6/2014 | 6,0000 | -13,54% | 6,0000 | 6,0000 | 6,0000 | 60 | ,00 |
10/6/2014 | 6,9400 | 0,00% | 6,9400 | 6,9400 | 6,9400 | ,00 | |
06/6/2014 | 6,9400 | 0,00% | 6,9400 | 6,9400 | 6,9400 | 62 | ,00 |
05/6/2014 | 6,9400 | 0,00% | 6,9400 | 6,9400 | 6,9400 | ,00 | |
04/6/2014 | 6,9400 | 0,00% | 6,9400 | 6,9400 | 6,9400 | ,00 | |
03/6/2014 | 6,9400 | 0,00% | 6,9400 | 6,9400 | 6,9400 | 15 | ,00 |
02/6/2014 | 6,9400 | -13,25% | 6,4100 | 8,0000 | 6,4100 | 3 | ,00 |
30/5/2014 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 3 | ,00 |
29/5/2014 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
28/5/2014 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
27/5/2014 | 8,0000 | 9,29% | 8,0000 | 8,0000 | 8,0000 | 24 | ,00 |
26/5/2014 | 7,3200 | -18,67% | 7,3000 | 7,4000 | 7,3000 | 13 | ,00 |
23/5/2014 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 25 | ,00 |
22/5/2014 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
21/5/2014 | 9,0000 | -13,46% | 9,0000 | 9,0000 | 9,0000 | 2 | ,00 |
20/5/2014 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
19/5/2014 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
16/5/2014 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
15/5/2014 | 10,4000 | -6,73% | 10,4000 | 10,4000 | 10,4000 | 11 | ,00 |
14/5/2014 | 11,1500 | 1,36% | 11,1500 | 11,1500 | 11,1500 | 10 | ,00 |
13/5/2014 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | 6 | ,00 |
12/5/2014 | 11,0000 | -5,17% | 11,0000 | 11,0000 | 11,0000 | 10 | ,00 |
09/5/2014 | 11,6000 | 0,00% | 11,6000 | 11,6000 | 11,6000 | ,00 | |
08/5/2014 | 11,6000 | 19,59% | 11,6000 | 11,6000 | 11,6000 | 20 | ,00 |
07/5/2014 | 9,7000 | 19,75% | 9,7000 | 9,7000 | 9,7000 | 12 | ,00 |
06/5/2014 | 8,1000 | 1,12% | 8,1000 | 8,1000 | 8,1000 | 8 | ,00 |
05/5/2014 | 8,0100 | -5,76% | 8,0100 | 8,0100 | 8,0100 | 6 | ,00 |
02/5/2014 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
30/4/2014 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
29/4/2014 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
28/4/2014 | 8,5000 | -12,64% | 8,5000 | 8,5000 | 8,5000 | 13 | ,00 |
25/4/2014 | 9,7300 | 0,00% | 9,7300 | 9,7300 | 9,7300 | ,00 | |
24/4/2014 | 9,7300 | 19,98% | 9,7300 | 9,7300 | 9,7300 | 2 | ,00 |
23/4/2014 | 8,1100 | -18,08% | 8,1100 | 8,1100 | 8,1100 | 2 | ,00 |
22/4/2014 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
17/4/2014 | 9,9000 | 1,02% | 9,9000 | 9,9000 | 9,9000 | 21 | ,00 |
16/4/2014 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
15/4/2014 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
14/4/2014 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
11/4/2014 | 9,8000 | -0,91% | 9,8000 | 9,8000 | 9,8000 | 10 | ,00 |
10/4/2014 | 9,8900 | 0,00% | 9,8900 | 9,8900 | 9,8900 | ,00 | |
09/4/2014 | 9,8900 | 7,73% | 9,5000 | 11,0000 | 9,5000 | 19 | ,00 |
08/4/2014 | 9,1800 | 7,62% | 8,6000 | 10,2000 | 8,6000 | 11 | ,00 |
07/4/2014 | 8,5300 | 0,00% | 8,5300 | 8,5300 | 8,5300 | ,00 | |
04/4/2014 | 8,5300 | 6,62% | 8,5300 | 8,5300 | 8,5300 | 5 | ,00 |
03/4/2014 | 8,0000 | -20,00% | 8,0000 | 8,0000 | 8,0000 | 2 | ,00 |
02/4/2014 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
01/4/2014 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 2 | ,00 |
31/3/2014 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 3 | ,00 |
28/3/2014 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
27/3/2014 | 10,0000 | -4,76% | 10,0000 | 10,0000 | 10,0000 | 1 | ,00 |
26/3/2014 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | 21 | ,00 |
24/3/2014 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
21/3/2014 | 10,5000 | -0,19% | 10,0000 | 10,5200 | 10,0000 | 63 | ,00 |
20/3/2014 | 10,5200 | 4,16% | 10,5200 | 10,5200 | 10,5200 | 70 | ,00 |
19/3/2014 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 13 | ,00 |
18/3/2014 | 10,1000 | -3,81% | 10,1000 | 10,1000 | 10,1000 | 16 | ,00 |
17/3/2014 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
14/3/2014 | 10,5000 | 6,38% | 10,5000 | 10,5000 | 10,5000 | 60 | ,00 |
13/3/2014 | 9,8700 | 0,71% | 9,8000 | 10,0000 | 9,8000 | 53 | ,00 |
12/3/2014 | 9,8000 | 3,16% | 9,6000 | 10,0000 | 9,6000 | 6 | ,00 |
11/3/2014 | 9,5000 | 5,56% | 9,5000 | 9,5000 | 9,5000 | 31 | ,00 |
10/3/2014 | 9,0000 | 7,14% | 9,0000 | 9,0000 | 9,0000 | 2 | ,00 |
07/3/2014 | 8,4000 | -2,44% | 8,4000 | 8,4000 | 8,4000 | 78 | ,00 |
06/3/2014 | 8,6100 | -15,17% | 8,6100 | 8,6100 | 8,6100 | 3 | ,00 |
05/3/2014 | 10,1500 | 0,00% | 10,1500 | 10,1500 | 10,1500 | ,00 | |
04/3/2014 | 10,1500 | 6,84% | 9,3000 | 10,5200 | 8,5000 | 93 | ,00 |
28/2/2014 | 9,5000 | -9,70% | 9,5000 | 9,5000 | 9,5000 | 5 | ,00 |
27/2/2014 | 10,5200 | 0,00% | 10,5200 | 10,5200 | 10,5200 | 100 | ,00 |
26/2/2014 | 10,5200 | 10,85% | 10,5200 | 10,5200 | 10,5200 | 32 | ,00 |
25/2/2014 | 9,4900 | 0,53% | 9,4800 | 9,5000 | 9,4800 | 20 | ,00 |
24/2/2014 | 9,4400 | 4,89% | 9,4400 | 9,4400 | 9,4400 | 2 | ,00 |
21/2/2014 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 3 | ,00 |
20/2/2014 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
19/2/2014 | 9,0000 | -9,64% | 9,0000 | 9,0000 | 9,0000 | 6 | ,00 |
18/2/2014 | 9,9600 | 11,66% | 8,9200 | 10,0000 | 8,9200 | 26 | ,00 |
17/2/2014 | 8,9200 | 4,69% | 8,5200 | 9,6000 | 8,5200 | 10 | ,00 |
14/2/2014 | 8,5200 | 4,41% | 8,1600 | 9,0000 | 8,1600 | 97 | ,00 |
13/2/2014 | 8,1600 | 0,00% | 8,1600 | 8,1600 | 8,1600 | 7 | ,00 |
12/2/2014 | 8,1600 | -0,85% | 8,1600 | 8,1600 | 8,1600 | 18 | ,00 |
11/2/2014 | 8,2300 | 1,73% | 8,0900 | 8,3600 | 8,0900 | 70 | ,00 |
10/2/2014 | 8,0900 | 0,00% | 8,0900 | 8,0900 | 8,0900 | 35 | ,00 |
07/2/2014 | 8,0900 | -3,69% | 8,0900 | 8,0900 | 8,0900 | 4 | ,00 |
06/2/2014 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
05/2/2014 | 8,4000 | 2,82% | 8,1700 | 8,5000 | 8,1700 | 16 | ,00 |
04/2/2014 | 8,1700 | -18,30% | 8,0000 | 8,5500 | 8,0000 | 391 | ,00 |
03/2/2014 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 9,9500 | 71 | ,00 |
31/1/2014 | 10,0000 | -9,09% | 10,0000 | 10,0000 | 10,0000 | 3 | ,00 |
30/1/2014 | 11,0000 | -8,33% | 11,0000 | 11,0000 | 11,0000 | 1 | ,00 |
29/1/2014 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 4 | ,00 |
28/1/2014 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 8 | ,00 |
27/1/2014 | 12,0000 | -14,89% | 12,0000 | 12,0000 | 12,0000 | 1 | ,00 |
24/1/2014 | 14,1000 | 0,36% | 14,1000 | 14,1000 | 14,1000 | 26 | ,00 |
23/1/2014 | 14,0500 | 0,00% | 14,0500 | 14,0500 | 14,0500 | ,00 | |
22/1/2014 | 14,0500 | -4,42% | 15,0000 | 15,0000 | 11,7800 | 51 | ,00 |
21/1/2014 | 14,7000 | 3,52% | 14,5000 | 15,0000 | 14,5000 | 25 | ,00 |
20/1/2014 | 14,2000 | 9,57% | 13,5000 | 14,6000 | 13,5000 | 41 | ,00 |
17/1/2014 | 12,9600 | 0,00% | 12,9600 | 12,9600 | 12,9600 | 27 | ,00 |
16/1/2014 | 12,9600 | 20,00% | 12,9600 | 12,9600 | 12,9600 | 17 | ,00 |
15/1/2014 | 10,8000 | 20,00% | 10,8000 | 10,8000 | 10,8000 | 94 | ,00 |
14/1/2014 | 9,0000 | -8,35% | 9,0000 | 9,0000 | 9,0000 | 18 | ,00 |
13/1/2014 | 9,8200 | 9,11% | 8,0000 | 10,0000 | 8,0000 | 22 | ,00 |
10/1/2014 | 9,0000 | 0,11% | 9,0000 | 9,0000 | 9,0000 | 11 | ,00 |
09/1/2014 | 8,9900 | 0,00% | 8,9900 | 8,9900 | 8,9900 | ,00 | |
08/1/2014 | 8,9900 | 1,47% | 8,8600 | 10,2000 | 8,8600 | 77 | ,00 |
07/1/2014 | 8,8600 | 0,00% | 8,8600 | 8,8600 | 8,8600 | 1 | ,00 |
03/1/2014 | 8,8600 | 0,00% | 8,8600 | 8,8600 | 8,8600 | 17 | ,00 |
02/1/2014 | 8,8600 | 2,67% | 8,7000 | 9,0000 | 8,7000 | 86 | ,00 |
31/12/2013 | 8,6300 | 1,65% | 8,4900 | 10,0000 | 8,4900 | 22 | ,00 |
30/12/2013 | 8,4900 | -15,86% | 8,1100 | 9,0000 | 8,1100 | 74 | ,00 |
27/12/2013 | 10,0900 | -4,18% | 8,4400 | 10,4800 | 8,4300 | 37 | ,00 |
23/12/2013 | 10,5300 | 18,85% | 9,0000 | 10,6300 | 9,0000 | 26 | ,00 |
20/12/2013 | 8,8600 | 1,26% | 8,7500 | 8,9300 | 8,7500 | 22 | ,00 |
19/12/2013 | 8,7500 | -19,72% | 8,7500 | 8,7500 | 8,7500 | 26 | ,00 |
18/12/2013 | 10,9000 | -19,97% | 10,9100 | 10,9100 | 10,9000 | 125 | ,00 |
17/12/2013 | 13,6200 | -14,18% | 15,5100 | 15,5100 | 12,7000 | 33 | ,00 |
16/12/2013 | 15,8700 | 4,27% | 16,0000 | 16,0000 | 15,2200 | 6 | ,00 |
13/12/2013 | 15,2200 | 13,33% | 16,0000 | 16,0000 | 15,0000 | 118 | ,00 |
12/12/2013 | 13,4300 | 19,70% | 13,4000 | 13,4600 | 13,4000 | 177 | ,00 |
11/12/2013 | 11,2200 | 20,00% | 11,2200 | 11,2200 | 11,2200 | 449 | ,00 |
10/12/2013 | 9,3500 | 14,02% | 9,3500 | 9,3500 | 9,3500 | 71 | ,00 |
09/12/2013 | 8,2000 | 19,19% | 8,2000 | 8,2000 | 8,2000 | 5 | ,00 |
06/12/2013 | 6,8800 | -20,00% | 6,8800 | 6,8800 | 6,8800 | 261 | ,00 |
05/12/2013 | 8,6000 | 19,11% | 8,6000 | 8,6000 | 8,6000 | 30 | ,00 |
04/12/2013 | 7,2200 | 13,88% | 6,9500 | 7,5900 | 6,9500 | 26 | ,00 |
03/12/2013 | 6,3400 | 6,38% | 6,0000 | 6,5500 | 6,0000 | 50 | ,00 |
02/12/2013 | 5,9600 | -10,78% | 5,5100 | 6,0000 | 5,5100 | 11 | ,00 |
29/11/2013 | 6,6800 | -9,73% | 6,5000 | 8,4900 | 6,5000 | 11 | ,00 |
28/11/2013 | 7,4000 | 0,54% | 7,4000 | 7,4000 | 7,4000 | 19 | ,00 |
27/11/2013 | 7,3600 | 10,68% | 7,0000 | 7,9600 | 7,0000 | 27 | ,00 |
26/11/2013 | 6,6500 | -17,80% | 6,5000 | 7,9900 | 6,5000 | 10 | ,00 |
25/11/2013 | 8,0900 | 2,15% | 6,3400 | 9,4900 | 6,3400 | 9 | ,00 |
22/11/2013 | 7,9200 | 1,54% | 7,9400 | 7,9400 | 7,8500 | 80 | ,00 |
21/11/2013 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
20/11/2013 | 7,8000 | -19,34% | 7,7400 | 11,4800 | 7,7400 | 65 | ,00 |
19/11/2013 | 9,6700 | -19,42% | 9,6000 | 11,9500 | 9,6000 | 72 | ,00 |
18/11/2013 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 17 | ,00 |
15/11/2013 | 12,0000 | 15,83% | 12,0000 | 12,0000 | 12,0000 | 2 | ,00 |
14/11/2013 | 10,3600 | 2,88% | 10,0500 | 11,5000 | 10,0500 | 34 | ,00 |
13/11/2013 | 10,0700 | 1,31% | 9,9000 | 11,8500 | 9,9000 | 37 | ,00 |
12/11/2013 | 9,9400 | 9,35% | 9,4000 | 10,5000 | 9,4000 | 343 | ,00 |
11/11/2013 | 9,0900 | 14,77% | 7,9000 | 9,4900 | 7,9000 | 4 | ,00 |
08/11/2013 | 7,9200 | -4,00% | 8,0000 | 8,0000 | 7,9000 | 100 | ,00 |
07/11/2013 | 8,2500 | 3,13% | 9,6000 | 9,6000 | 8,2000 | 266 | ,00 |
06/11/2013 | 8,0000 | 19,23% | 8,0000 | 8,0000 | 8,0000 | 19 | ,00 |
05/11/2013 | 6,7100 | 10,00% | 6,1000 | 7,3200 | 6,1000 | 26 | ,00 |
04/11/2013 | 6,1000 | 9,91% | 6,1000 | 6,1000 | 6,1000 | 38 | ,00 |
01/11/2013 | 5,5500 | 5,51% | 5,5500 | 5,5500 | 5,5500 | 1 | ,00 |
31/10/2013 | 5,2600 | 10,04% | 4,7800 | 5,5000 | 4,7800 | 12 | ,00 |
30/10/2013 | 4,7800 | 19,80% | 4,7800 | 4,7800 | 4,7800 | 7 | ,00 |
29/10/2013 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | 2 | ,00 |
25/10/2013 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | 3 | ,00 |
24/10/2013 | 3,9900 | 9,62% | 3,6400 | 4,3600 | 3,6400 | 60 | ,00 |
23/10/2013 | 3,6400 | 16,29% | 3,1300 | 3,7500 | 3,1300 | 61 | ,00 |
22/10/2013 | 3,1300 | 4,33% | 3,0000 | 3,6000 | 3,0000 | 29 | ,00 |
21/10/2013 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 10 | ,00 |
18/10/2013 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 8 | ,00 |
17/10/2013 | 3,0000 | 5,26% | 3,0000 | 3,0000 | 3,0000 | 3 | ,00 |
16/10/2013 | 2,8500 | 12,20% | 2,8500 | 2,8500 | 2,8500 | 4 | ,00 |
15/10/2013 | 2,5400 | 1,60% | 2,5000 | 2,7100 | 2,5000 | 12 | ,00 |
14/10/2013 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
11/10/2013 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 10 | ,00 |
10/10/2013 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
09/10/2013 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 7 | ,00 |
08/10/2013 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
07/10/2013 | 2,5000 | 8,70% | 2,5000 | 2,5000 | 2,5000 | 3 | ,00 |
04/10/2013 | 2,3000 | -8,00% | 2,3000 | 2,3000 | 2,3000 | 1 | ,00 |
03/10/2013 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 7 | ,00 |
02/10/2013 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
01/10/2013 | 2,5000 | 15,74% | 2,5000 | 2,5000 | 2,5000 | 20 | ,00 |
30/9/2013 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 1 | ,00 |
27/9/2013 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
26/9/2013 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
25/9/2013 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 25 | ,00 |
24/9/2013 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 2 | ,00 |
23/9/2013 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
20/9/2013 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
19/9/2013 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 7 | ,00 |
18/9/2013 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
17/9/2013 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
16/9/2013 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 24 | ,00 |
13/9/2013 | 2,1600 | 20,00% | 2,1600 | 2,1600 | 2,1600 | 12 | ,00 |
12/9/2013 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
---|---|---|---|---|
ΤΖΚΑ | 1,4400 | 9,51 % | 0,1250 | 41.905 |
ΝΤΟΠΛΕΡ | 0,6700 | 8,06 % | 0,0500 | 5.729 |
ΚΥΡΙΟ | 2,1400 | 7,54 % | 0,1500 | 40.768 |
ΝΤΟΤΣΟΦΤ | 23,0000 | 6,48 % | 1,4000 | 200 |
ΝΑΥΠ | 1,2050 | 6,17 % | 0,0700 | 43.873 |
ΦΛΕΞΟ | 8,8500 | 4,73 % | 0,4000 | 6.068 |
ΙΚΤΙΝ | 0,4190 | 4,10 % | 0,0165 | 264.259 |
ΧΑΙΔΕ | 1,0400 | 4,00 % | 0,0400 | 146 |
ΕΤΕ | 13,2350 | 3,44 % | 0,4400 | 2.465.508 |
ΜΕΡΚΟ | 36,2000 | 3,43 % | 1,2000 | 21 |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
---|---|---|---|---|
ΕΥΡΩΒ | 3,5160 | 3,26 % | 0,1110 | 35.343.792 |
ΕΤΕ | 13,2350 | 3,44 % | 0,4400 | 32.393.955 |
ΑΛΦΑ | 3,7500 | 2,29 % | 0,0840 | 28.647.188 |
ΠΕΙΡ | 7,4660 | 1,72 % | 0,1260 | 21.554.950 |
MTLN | 47,3000 | -1,46 % | -0,7000 | 11.419.644 |
ΙΝΛΟΤ | 1,2300 | -2,38 % | -0,0300 | 9.247.190 |
ΟΠΑΠ | 20,1000 | -0,69 % | -0,1400 | 7.827.548 |
ΟΤΕ | 15,9300 | -0,19 % | -0,0300 | 7.141.117 |
ΜΠΕΛΑ | 29,1000 | -0,75 % | -0,2200 | 6.030.819 |
BOCHGR | 8,0000 | 0,00 % | 0,0000 | 5.799.483 |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
---|---|---|---|---|
ΕΥΡΩΒ | 3,5160 | 3,26 % | 10.084.175 | 35,34εκ. |
ΑΛΦΑ | 3,7500 | 2,29 % | 7.642.229 | 28,65εκ. |
ΙΝΛΟΤ | 1,2300 | -2,38 % | 7.552.772 | 9,25εκ. |
ΠΕΙΡ | 7,4660 | 1,72 % | 2.889.004 | 21,55εκ. |
ΕΤΕ | 13,2350 | 3,44 % | 2.465.508 | 32,39εκ. |
ΚΑΙΡΟΜΕΖ | 0,5080 | 2,32 % | 932.121 | 472,9χιλ. |
CREDIA | 1,6440 | -0,36 % | 756.194 | 1,26εκ. |
BOCHGR | 8,0000 | 0,00 % | 722.372 | 5,80εκ. |
ΟΤΕ | 15,9300 | -0,19 % | 445.881 | 7,14εκ. |
ΟΠΑΠ | 20,1000 | -0,69 % | 388.606 | 7,83εκ. |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
---|---|---|---|---|
ΤΖΚΑ | 1,4400 | 9,51 % | 41.905 | 1,37 % |
ΙΝΛΟΤ | 1,2300 | -2,38 % | 7.552.772 | 1,25 % |
ΕΚΤΕΡ | 2,5150 | -0,59 % | 217.800 | 0,81 % |
ΚΥΡΙΟ | 2,1400 | 7,54 % | 40.768 | 0,54 % |
ΡΕΒΟΙΛ | 1,6600 | -2,64 % | 84.465 | 0,39 % |
ΝΑΥΠ | 1,2050 | 6,17 % | 43.873 | 0,38 % |
EIS | 1,2780 | 0,63 % | 52.233 | 0,34 % |
ΑΛΦΑ | 3,7500 | 2,29 % | 7.642.229 | 0,33 % |
ΠΕΡΦ | 6,1900 | 0,98 % | 43.667 | 0,31 % |
ΚΑΙΡΟΜΕΖ | 0,5080 | 2,32 % | 932.121 | 0,30 % |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
---|---|---|---|---|
ΤΖΚΑ | 1,4400 | 9,51 % | 41.905 | 14,83 % |
ΧΑΙΔΕ | 1,0400 | 4,00 % | 146 | 12,00 % |
ΛΑΝΑΚ | 1,5000 | -1,32 % | 4.507 | 9,87 % |
ΑΑΑΚ | 6,9000 | -0,72 % | 534 | 9,35 % |
ΚΥΡΙΟ | 2,1400 | 7,54 % | 40.768 | 9,05 % |
ΝΑΥΠ | 1,2050 | 6,17 % | 43.873 | 8,37 % |
ΝΤΟΠΛΕΡ | 0,6700 | 8,06 % | 5.729 | 8,06 % |
ΦΛΕΞΟ | 8,8500 | 4,73 % | 6.068 | 7,69 % |
ΛΟΥΛΗ | 3,7000 | 0,00 % | 6.018 | 7,57 % |
ΔΑΙΟΣ | 6,5000 | -4,41 % | 1.208 | 7,35 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
---|