| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 1,5250 | -10,03 % | -0,1700 | 245.627 |
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,2700 | -6,62 % | -0,0900 | 2.024 |
| ΞΥΛΠ | 0,4200 | -4,98 % | -0,0220 | 100 |
| ΙΝΤΕΤ | 1,3900 | -4,14 % | -0,0600 | 1.818 |
| ΛΑΒΙ | 1,1800 | -4,07 % | -0,0500 | 131.053 |
| ΦΡΙΓΟ | 0,4230 | -3,86 % | -0,0170 | 177.773 |
| ΑΣΤΑΚ | 7,3200 | -3,43 % | -0,2600 | 7.940 |
| ΜΕΒΑ | 9,4000 | -3,09 % | -0,3000 | 932 |
| EVR | 2,2200 | -3,06 % | -0,0700 | 97.768 |
Συνεχης ενημερωση
ΕΥΡΩΠΑΪΚΕΣ ΚΑΙΝΟΤΟΜΙΚΕΣ ΛΥΣΕΙΣ - E.IN.S. (EIS)
1,8700 €
-0,0120 (-0,64%)
- Άνοιγμα 1,8820
- Υψηλό 1,8960
- Χαμηλό 1,8660
- Όγκος 40.734
- Τζίρος 76.620 €
- Πράξεις 86
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/2/2015 | 1,9300 | 0,52% | 1,9100 | 1,9300 | 1,9100 | 352 | ,00 |
| 12/2/2015 | 1,9200 | 3,78% | 1,8500 | 1,9300 | 1,8500 | 939 | ,00 |
| 11/2/2015 | 1,8500 | -2,12% | 1,8600 | 1,8600 | 1,8500 | 125 | ,00 |
| 10/2/2015 | 1,8900 | 3,28% | 1,8700 | 1,9100 | 1,8700 | 207 | ,00 |
| 09/2/2015 | 1,8300 | -4,19% | 1,9000 | 1,9000 | 1,8300 | 425 | ,00 |
| 06/2/2015 | 1,9100 | -0,52% | 1,9200 | 1,9200 | 1,9100 | 114 | ,00 |
| 05/2/2015 | 1,9200 | -0,52% | 1,9300 | 1,9400 | 1,9200 | 2.698 | ,00 |
| 04/2/2015 | 1,9300 | -3,50% | 1,9600 | 1,9600 | 1,8900 | 1.650 | ,00 |
| 03/2/2015 | 2,0000 | 4,71% | 1,9000 | 2,0700 | 1,8900 | 1.443 | ,00 |
| 02/2/2015 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 30/1/2015 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 29/1/2015 | 1,9100 | 1,06% | 1,8900 | 2,0000 | 1,8900 | 986 | ,00 |
| 28/1/2015 | 1,8900 | -0,53% | 1,9000 | 1,9900 | 1,8700 | 861 | ,00 |
| 27/1/2015 | 1,9000 | -2,06% | 1,9000 | 2,0000 | 1,8500 | 1.303 | ,00 |
| 26/1/2015 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 23/1/2015 | 1,9400 | -0,51% | 1,9400 | 1,9400 | 1,9400 | 42 | ,00 |
| 22/1/2015 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 21/1/2015 | 1,9500 | -2,99% | 1,9800 | 1,9800 | 1,9500 | 228 | ,00 |
| 20/1/2015 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 19/1/2015 | 2,0100 | -0,99% | 2,0200 | 2,0300 | 2,0100 | 1.349 | ,00 |
| 16/1/2015 | 2,0300 | 1,50% | 2,0000 | 2,0900 | 1,9800 | 1.401 | ,00 |
| 15/1/2015 | 2,0000 | 5,26% | 1,9000 | 2,0300 | 1,8800 | 913 | ,00 |
| 14/1/2015 | 1,9000 | 2,70% | 1,8700 | 2,0200 | 1,8700 | 2.416 | ,00 |
| 13/1/2015 | 1,8500 | -3,65% | 1,9100 | 1,9100 | 1,8500 | 28.670 | ,00 |
| 12/1/2015 | 1,9200 | -5,88% | 2,0300 | 2,0300 | 1,9000 | 342 | ,00 |
| 09/1/2015 | 2,0400 | 6,25% | 1,9200 | 2,0500 | 1,9100 | 1.742 | ,00 |
| 08/1/2015 | 1,9200 | -3,03% | 2,0200 | 2,1400 | 1,8300 | 7.342 | ,00 |
| 07/1/2015 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 104 | ,00 |
| 05/1/2015 | 1,9800 | 11,24% | 1,8100 | 2,0200 | 1,8100 | 1.443 | ,00 |
| 02/1/2015 | 1,7800 | 7,88% | 1,7500 | 1,7800 | 1,7300 | 1.235 | ,00 |
| 31/12/2014 | 1,6500 | 4,43% | 1,6100 | 1,7100 | 1,6100 | 10.221 | ,00 |
| 30/12/2014 | 1,5800 | 8,97% | 1,4500 | 1,5900 | 1,4500 | 24.032 | ,00 |
| 29/12/2014 | 1,4500 | 8,21% | 1,3400 | 1,4600 | 1,3400 | 4.576 | ,00 |
| 23/12/2014 | 1,3400 | 9,84% | 1,2500 | 1,3400 | 1,1100 | 197.216 | ,00 |
| 22/12/2014 | 1,2200 | -2,40% | 1,2000 | 1,2200 | 1,1300 | 2.584 | ,00 |
| 19/12/2014 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 104 | ,00 |
| 18/12/2014 | 1,2500 | 3,31% | 1,1800 | 1,2500 | 1,1000 | 20.577 | ,00 |
| 17/12/2014 | 1,2100 | -7,63% | 1,2900 | 1,2900 | 1,1900 | 15.562 | ,00 |
| 16/12/2014 | 1,3100 | 2,34% | 1,3500 | 1,3500 | 1,3100 | 364 | ,00 |
| 15/12/2014 | 1,2800 | -9,86% | 1,3800 | 1,3800 | 1,2800 | 7.638 | ,00 |
| 12/12/2014 | 1,4200 | 3,65% | 1,3400 | 1,4400 | 1,2300 | 45.816 | ,00 |
| 11/12/2014 | 1,3700 | -5,52% | 1,4500 | 1,4500 | 1,3400 | 381.082 | ,00 |
| 10/12/2014 | 1,4500 | 0,00% | 1,4200 | 1,4500 | 1,3300 | 321.578 | ,00 |
| 09/12/2014 | 1,4500 | 0,00% | 1,4000 | 1,4600 | 1,3700 | 3.268 | ,00 |
| 08/12/2014 | 1,4500 | -2,68% | 1,4600 | 1,4600 | 1,4500 | 114 | ,00 |
| 05/12/2014 | 1,4900 | -6,29% | 1,5500 | 1,5500 | 1,4800 | 29.926 | ,00 |
| 04/12/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 03/12/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 52 | ,00 |
| 02/12/2014 | 1,5900 | 3,25% | 1,5500 | 1,5900 | 1,5500 | 307 | ,00 |
| 01/12/2014 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 28/11/2014 | 1,5400 | -0,65% | 1,5700 | 1,5700 | 1,5400 | 145 | ,00 |
| 27/11/2014 | 1,5500 | -2,52% | 1,5900 | 1,5900 | 1,5500 | 31 | ,00 |
| 26/11/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 25/11/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 20 | ,00 |
| 24/11/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 20 | ,00 |
| 21/11/2014 | 1,5900 | 1,27% | 1,5900 | 1,5900 | 1,5900 | 10 | ,00 |
| 20/11/2014 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 19/11/2014 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 18/11/2014 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 17/11/2014 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 14/11/2014 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 13/11/2014 | 1,5700 | 2,61% | 1,5700 | 1,5700 | 1,5700 | 52 | ,00 |
| 12/11/2014 | 1,5300 | -3,77% | 1,5300 | 1,5600 | 1,4800 | 6.874 | ,00 |
| 11/11/2014 | 1,5900 | 0,63% | 1,5900 | 1,5900 | 1,5900 | 924 | ,00 |
| 10/11/2014 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 07/11/2014 | 1,5800 | 1,94% | 1,5800 | 1,5800 | 1,5800 | 52 | ,00 |
| 06/11/2014 | 1,5500 | -2,52% | 1,5600 | 1,5600 | 1,5500 | 52 | ,00 |
| 05/11/2014 | 1,5900 | 0,00% | 1,5800 | 1,5900 | 1,5800 | 1.038 | ,00 |
| 04/11/2014 | 1,5900 | 1,27% | 1,5900 | 1,5900 | 1,5900 | 104 | ,00 |
| 03/11/2014 | 1,5700 | 3,29% | 1,5200 | 1,5700 | 1,5200 | 260 | ,00 |
| 31/10/2014 | 1,5200 | -1,30% | 1,5200 | 1,5200 | 1,5200 | 52 | ,00 |
| 30/10/2014 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 29/10/2014 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 27/10/2014 | 1,5400 | -3,14% | 1,5400 | 1,5400 | 1,5400 | 10 | ,00 |
| 24/10/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 23/10/2014 | 1,5900 | 0,63% | 1,5600 | 1,5900 | 1,4900 | 4.815 | ,00 |
| 22/10/2014 | 1,5800 | -0,63% | 1,5900 | 1,5900 | 1,5800 | 104 | ,00 |
| 21/10/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 20/10/2014 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 17/10/2014 | 1,5900 | 0,63% | 1,5900 | 1,5900 | 1,5900 | 62 | ,00 |
| 16/10/2014 | 1,5800 | -0,63% | 1,5800 | 1,5800 | 1,5800 | 36 | ,00 |
| 15/10/2014 | 1,5900 | -0,62% | 1,5400 | 1,5900 | 1,5200 | 1.413 | ,00 |
| 14/10/2014 | 1,6000 | -0,62% | 1,5600 | 1,6000 | 1,5400 | 369 | ,00 |
| 13/10/2014 | 1,6100 | -1,83% | 1,6300 | 1,6300 | 1,5900 | 587 | ,00 |
| 10/10/2014 | 1,6400 | -0,61% | 1,5800 | 1,6400 | 1,5500 | 1.163 | ,00 |
| 09/10/2014 | 1,6500 | 1,23% | 1,6200 | 1,6600 | 1,6200 | 156.942 | ,00 |
| 08/10/2014 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 07/10/2014 | 1,6300 | -1,81% | 1,6400 | 1,6400 | 1,6100 | 270 | ,00 |
| 06/10/2014 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 03/10/2014 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 02/10/2014 | 1,6600 | -1,19% | 1,6400 | 1,6700 | 1,6100 | 2.169 | ,00 |
| 01/10/2014 | 1,6800 | -1,18% | 1,6900 | 1,7000 | 1,6700 | 270 | ,00 |
| 30/9/2014 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 29/9/2014 | 1,7000 | -1,16% | 1,7100 | 1,7300 | 1,6600 | 1.936 | ,00 |
| 26/9/2014 | 1,7200 | -1,15% | 1,6800 | 1,7300 | 1,6800 | 789 | ,00 |
| 25/9/2014 | 1,7400 | 0,58% | 1,7000 | 1,7500 | 1,6900 | 1.562 | ,00 |
| 24/9/2014 | 1,7300 | -1,70% | 1,7300 | 1,7500 | 1,6900 | 1.972 | ,00 |
| 23/9/2014 | 1,7600 | -3,30% | 1,8200 | 1,8200 | 1,7400 | 674 | ,00 |
| 22/9/2014 | 1,8200 | -1,09% | 1,7900 | 1,8200 | 1,7900 | 633 | ,00 |
| 19/9/2014 | 1,8400 | -0,54% | 1,8500 | 1,8500 | 1,8200 | 10.238 | ,00 |
| 18/9/2014 | 1,8500 | -1,60% | 1,8300 | 1,8800 | 1,7900 | 5.635 | ,00 |
| 17/9/2014 | 1,8800 | -1,05% | 1,9900 | 1,9900 | 1,8300 | 8.426 | ,00 |
| 16/9/2014 | 1,9000 | -4,04% | 1,9300 | 1,9400 | 1,8300 | 5.290 | ,00 |
| 15/9/2014 | 1,9800 | 0,00% | 2,0300 | 2,0300 | 1,9400 | 3.850 | ,00 |
| 12/9/2014 | 1,9800 | -9,59% | 1,9300 | 2,1200 | 1,9300 | 59.768 | ,00 |
| 11/9/2014 | 2,1900 | -0,90% | 2,2000 | 2,2000 | 2,1800 | 843 | ,00 |
| 10/9/2014 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,1600 | 695 | ,00 |
| 09/9/2014 | 2,2100 | 0,00% | 2,2100 | 2,2600 | 2,0900 | 2.812 | ,00 |
| 08/9/2014 | 2,2100 | -0,45% | 2,2100 | 2,2100 | 2,2000 | 1.610 | ,00 |
| 05/9/2014 | 2,2200 | -1,77% | 2,2600 | 2,3100 | 2,2200 | 1.578 | ,00 |
| 04/9/2014 | 2,2600 | -5,04% | 2,3400 | 2,3400 | 2,2600 | 249 | ,00 |
| 03/9/2014 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 02/9/2014 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 01/9/2014 | 2,3800 | 3,03% | 2,3800 | 2,3800 | 2,3800 | 10 | ,00 |
| 29/8/2014 | 2,3100 | 2,21% | 2,2600 | 2,4000 | 2,2600 | 2.574 | ,00 |
| 28/8/2014 | 2,2600 | -0,44% | 2,2600 | 2,2600 | 2,2600 | 104 | ,00 |
| 27/8/2014 | 2,2700 | -3,40% | 2,3500 | 2,3500 | 2,2200 | 12.596 | ,00 |
| 26/8/2014 | 2,3500 | 1,73% | 2,3600 | 2,4500 | 2,3500 | 831 | ,00 |
| 25/8/2014 | 2,3100 | -6,10% | 2,4100 | 2,4100 | 2,2900 | 1.608 | ,00 |
| 22/8/2014 | 2,4600 | -0,81% | 2,4600 | 2,4600 | 2,4100 | 207 | ,00 |
| 21/8/2014 | 2,4800 | -0,40% | 2,4800 | 2,4900 | 2,4100 | 2.970 | ,00 |
| 20/8/2014 | 2,4900 | -0,80% | 2,5100 | 2,5100 | 2,4900 | 104 | ,00 |
| 19/8/2014 | 2,5100 | -1,57% | 2,5500 | 2,5500 | 2,3600 | 6.887 | ,00 |
| 18/8/2014 | 2,5500 | -5,56% | 2,6500 | 2,6500 | 2,5300 | 732 | ,00 |
| 14/8/2014 | 2,7000 | 3,05% | 2,6300 | 2,7000 | 2,6300 | 73 | ,00 |
| 13/8/2014 | 2,6200 | 8,71% | 2,4400 | 2,6500 | 2,4400 | 892 | ,00 |
| 12/8/2014 | 2,4100 | 10,05% | 2,2100 | 2,4100 | 2,2000 | 1.857 | ,00 |
| 11/8/2014 | 2,1900 | 4,78% | 2,0600 | 2,2200 | 1,9400 | 3.911 | ,00 |
| 08/8/2014 | 2,0900 | -0,95% | 2,0800 | 2,1100 | 2,0000 | 1.172 | ,00 |
| 07/8/2014 | 2,1100 | 0,00% | 2,1700 | 2,1700 | 1,9100 | 199 | ,00 |
| 06/8/2014 | 2,1100 | -0,47% | 2,1000 | 2,1100 | 1,9400 | 1.443 | ,00 |
| 05/8/2014 | 2,1200 | 0,00% | 1,9900 | 2,1200 | 1,9900 | 554 | ,00 |
| 04/8/2014 | 2,1200 | 2,91% | 2,0300 | 2,2600 | 2,0200 | 982 | ,00 |
| 01/8/2014 | 2,0600 | -8,85% | 2,0400 | 2,2600 | 2,0400 | 522 | ,00 |
| 31/7/2014 | 2,2600 | 2,26% | 2,3600 | 2,3600 | 2,1200 | 741 | ,00 |
| 30/7/2014 | 2,2100 | 0,00% | 2,1700 | 2,2900 | 2,1700 | 370 | ,00 |
| 29/7/2014 | 2,2100 | -4,33% | 2,0900 | 2,3100 | 2,0900 | 8.831 | ,00 |
| 28/7/2014 | 2,3100 | 1,32% | 2,2700 | 2,3100 | 2,2200 | 246 | ,00 |
| 25/7/2014 | 2,2800 | 2,24% | 2,0000 | 2,3000 | 2,0000 | 3.791 | ,00 |
| 24/7/2014 | 2,2300 | -3,46% | 2,2200 | 2,3000 | 2,1800 | 1.756 | ,00 |
| 23/7/2014 | 2,3100 | 1,76% | 2,1700 | 2,3600 | 2,1600 | 3.965 | ,00 |
| 22/7/2014 | 2,2700 | 0,44% | 2,1200 | 2,3700 | 2,1200 | 10 | ,00 |
| 21/7/2014 | 2,2600 | 2,73% | 2,2000 | 2,3100 | 2,2000 | 2.698 | ,00 |
| 18/7/2014 | 2,2000 | -3,08% | 2,2700 | 2,3300 | 2,2000 | 6.654 | ,00 |
| 17/7/2014 | 2,2700 | -2,99% | 2,2700 | 2,2700 | 2,1800 | 3.379 | ,00 |
| 16/7/2014 | 2,3400 | -3,31% | 2,2600 | 2,3800 | 2,2600 | 688 | ,00 |
| 15/7/2014 | 2,4200 | 0,83% | 2,1800 | 2,4400 | 2,1800 | 13.424 | ,00 |
| 14/7/2014 | 2,4000 | 1,27% | 2,3700 | 2,4000 | 2,3700 | 5.188 | ,00 |
| 11/7/2014 | 2,3700 | -0,42% | 2,2600 | 2,3800 | 2,2200 | 2.413 | ,00 |
| 10/7/2014 | 2,3800 | -1,24% | 2,2900 | 2,3900 | 2,2600 | 2.282 | ,00 |
| 09/7/2014 | 2,4100 | 5,24% | 2,4100 | 2,4100 | 2,4100 | 177 | ,00 |
| 08/7/2014 | 2,2900 | 0,00% | 2,2400 | 2,3000 | 2,2400 | 4.794 | ,00 |
| 07/7/2014 | 2,2900 | -0,43% | 2,2600 | 2,3600 | 2,2600 | 920 | ,00 |
| 04/7/2014 | 2,3000 | 1,77% | 2,4100 | 2,4100 | 2,2200 | 4.347 | ,00 |
| 03/7/2014 | 2,2600 | -8,50% | 2,4400 | 2,4600 | 2,2600 | 2.086 | ,00 |
| 02/7/2014 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 01/7/2014 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 30/6/2014 | 2,4700 | 11,26% | 2,2200 | 2,4700 | 2,2200 | 207 | ,00 |
| 27/6/2014 | 2,2200 | 4,72% | 1,9300 | 2,2200 | 1,9300 | 73.562 | ,00 |
| 26/6/2014 | 2,1200 | -2,30% | 2,1200 | 2,1200 | 2,1200 | 207 | ,00 |
| 25/6/2014 | 2,1700 | -4,41% | 2,2000 | 2,2000 | 2,1700 | 312 | ,00 |
| 24/6/2014 | 2,2700 | 2,25% | 2,1900 | 2,3000 | 2,1300 | 25.006 | ,00 |
| 23/6/2014 | 2,2200 | -2,63% | 2,2200 | 2,2600 | 2,1800 | 2.647 | ,00 |
| 20/6/2014 | 2,2800 | 0,00% | 2,2000 | 2,2800 | 2,2000 | 519 | ,00 |
| 19/6/2014 | 2,2800 | 0,88% | 2,2600 | 2,2900 | 2,2500 | 11.414 | ,00 |
| 18/6/2014 | 2,2600 | 9,71% | 2,1100 | 2,2800 | 2,0400 | 16.065 | ,00 |
| 17/6/2014 | 2,0600 | 5,10% | 2,0400 | 2,0600 | 2,0400 | 271 | ,00 |
| 16/6/2014 | 1,9600 | -7,98% | 2,1300 | 2,1300 | 1,9400 | 7.140 | ,00 |
| 13/6/2014 | 2,1300 | 1,43% | 2,0400 | 2,1400 | 2,0100 | 1.877 | ,00 |
| 12/6/2014 | 2,1000 | -11,39% | 2,3700 | 2,3800 | 2,1000 | 352.703 | ,00 |
| 11/6/2014 | 2,3700 | 4,87% | 2,4100 | 2,4200 | 2,2600 | 7.276 | ,00 |
| 10/6/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 101.543 | ,00 |
| 06/6/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 05/6/2014 | 2,2600 | -1,31% | 2,1500 | 2,3400 | 2,1200 | 2.439 | ,00 |
| 04/6/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 03/6/2014 | 2,2900 | -4,98% | 2,3100 | 2,3100 | 2,1500 | 831 | ,00 |
| 02/6/2014 | 2,4100 | 3,88% | 2,4100 | 2,4100 | 2,4100 | 2 | ,00 |
| 30/5/2014 | 2,3200 | 2,65% | 2,3200 | 2,3200 | 2,3200 | 2 | ,00 |
| 29/5/2014 | 2,2600 | 4,15% | 2,1000 | 2,2600 | 2,0400 | 3.243 | ,00 |
| 28/5/2014 | 2,1700 | -8,44% | 2,5400 | 2,5400 | 2,0900 | 2.386 | ,00 |
| 27/5/2014 | 2,3700 | -7,06% | 2,3900 | 2,4400 | 2,3500 | 735 | ,00 |
| 26/5/2014 | 2,5500 | -1,16% | 2,4900 | 2,5500 | 2,4500 | 1.662 | ,00 |
| 23/5/2014 | 2,5800 | 6,61% | 2,7700 | 2,7700 | 2,3600 | 4.357 | ,00 |
| 22/5/2014 | 2,4200 | 1,26% | 2,2900 | 2,4200 | 2,2900 | 3.904 | ,00 |
| 21/5/2014 | 2,3900 | 4,37% | 2,3500 | 2,3900 | 2,3500 | 17 | ,00 |
| 20/5/2014 | 2,2900 | 0,88% | 2,2300 | 2,2900 | 2,2300 | 571 | ,00 |
| 19/5/2014 | 2,2700 | -2,58% | 2,3700 | 2,4300 | 2,2700 | 342 | ,00 |
| 16/5/2014 | 2,3300 | 0,00% | 2,2600 | 2,3300 | 2,2600 | 1.062 | ,00 |
| 15/5/2014 | 2,3300 | -4,51% | 2,3300 | 2,3500 | 2,2600 | 13.089 | ,00 |
| 14/5/2014 | 2,4400 | 2,95% | 2,4400 | 2,4400 | 2,4400 | 104 | ,00 |
| 13/5/2014 | 2,3700 | -5,20% | 2,4100 | 2,4700 | 2,3300 | 3.267 | ,00 |
| 12/5/2014 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 09/5/2014 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 1.214 | ,00 |
| 08/5/2014 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 07/5/2014 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 06/5/2014 | 2,5000 | -0,79% | 2,4500 | 2,5000 | 2,4500 | 312 | ,00 |
| 05/5/2014 | 2,5200 | 0,00% | 2,4500 | 2,5200 | 2,4500 | 934 | ,00 |
| 02/5/2014 | 2,5200 | -1,95% | 2,5100 | 2,5300 | 2,4700 | 1.349 | ,00 |
| 30/4/2014 | 2,5700 | 0,39% | 2,5100 | 2,5700 | 2,3900 | 2.646 | ,00 |
| 29/4/2014 | 2,5600 | -2,29% | 2,6200 | 2,6200 | 2,4900 | 4.264 | ,00 |
| 28/4/2014 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 2.594 | ,00 |
| 25/4/2014 | 2,6200 | -0,38% | 2,5400 | 2,6300 | 2,5300 | 1.349 | ,00 |
| 24/4/2014 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 23/4/2014 | 2,6300 | -0,38% | 2,5400 | 2,6300 | 2,5400 | 137 | ,00 |
| 22/4/2014 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 17/4/2014 | 2,6400 | 1,15% | 2,6400 | 2,6400 | 2,6400 | 64 | ,00 |
| 16/4/2014 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 15/4/2014 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 14/4/2014 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 11/4/2014 | 2,6100 | -3,33% | 2,5800 | 2,6200 | 2,5400 | 1.141 | ,00 |
| 10/4/2014 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 09/4/2014 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 08/4/2014 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 07/4/2014 | 2,7000 | 4,25% | 2,5900 | 2,7000 | 2,5900 | 8.301 | ,00 |
| 04/4/2014 | 2,5900 | 1,97% | 2,5400 | 2,5900 | 2,5400 | 10.895 | ,00 |
| 03/4/2014 | 2,5400 | 0,00% | 2,5800 | 2,5800 | 2,4600 | 5.682 | ,00 |
| 02/4/2014 | 2,5400 | 0,79% | 2,4200 | 2,5500 | 2,4100 | 2.695 | ,00 |
| 01/4/2014 | 2,5200 | 0,00% | 2,5200 | 2,5300 | 2,3700 | 3.136 | ,00 |
| 31/3/2014 | 2,5200 | 2,02% | 2,5400 | 2,5400 | 2,5200 | 519 | ,00 |
| 28/3/2014 | 2,4700 | -1,59% | 2,5100 | 2,5100 | 2,4100 | 3.165 | ,00 |
| 27/3/2014 | 2,5100 | -5,28% | 2,7400 | 2,7400 | 2,4900 | 7.053 | ,00 |
| 26/3/2014 | 2,6500 | 4,74% | 2,5100 | 2,7000 | 2,5100 | 6.029 | ,00 |
| 24/3/2014 | 2,5300 | 4,98% | 2,4100 | 2,5500 | 2,4100 | 6.952 | ,00 |
| 21/3/2014 | 2,4100 | 0,42% | 2,4000 | 2,4100 | 2,4000 | 5.395 | ,00 |
| 20/3/2014 | 2,4000 | 0,42% | 2,4000 | 2,4000 | 2,4000 | 1.184 | ,00 |
| 19/3/2014 | 2,3900 | -3,63% | 2,4100 | 2,4100 | 2,3900 | 218 | ,00 |
| 18/3/2014 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 17/3/2014 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 14/3/2014 | 2,4800 | -0,40% | 2,4800 | 2,4800 | 2,4800 | 1.038 | ,00 |
| 13/3/2014 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | ,00 | |
| 12/3/2014 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | ,00 | |
| 11/3/2014 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | ,00 | |
| 10/3/2014 | 2,4900 | -0,80% | 2,4900 | 2,4900 | 2,4900 | 773 | ,00 |
| 07/3/2014 | 2,5100 | 0,80% | 2,4900 | 2,5100 | 2,4900 | 1.436 | ,00 |
| 06/3/2014 | 2,4900 | -1,97% | 2,5400 | 2,5400 | 2,4900 | 2.418 | ,00 |
| 05/3/2014 | 2,5400 | -0,39% | 2,5400 | 2,5400 | 2,5400 | 2.075 | ,00 |
| 04/3/2014 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 2.075 | ,00 |
| 28/2/2014 | 2,5500 | 0,79% | 2,5000 | 2,5500 | 2,5000 | 3.763 | ,00 |
| 27/2/2014 | 2,5300 | -1,94% | 2,4900 | 2,5300 | 2,4900 | 4.773 | ,00 |
| 26/2/2014 | 2,5800 | -0,39% | 2,5800 | 2,5800 | 2,5800 | 3.113 | ,00 |
| 25/2/2014 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 24/2/2014 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 21/2/2014 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 20/2/2014 | 2,5900 | -1,89% | 2,5100 | 2,6100 | 2,5100 | 831 | ,00 |
| 19/2/2014 | 2,6400 | 1,54% | 2,6000 | 2,6400 | 2,6000 | 474 | ,00 |
| 18/2/2014 | 2,6000 | 2,36% | 2,5700 | 2,6200 | 2,4300 | 3.179 | ,00 |
| 17/2/2014 | 2,5400 | 2,83% | 2,4000 | 2,5500 | 2,4000 | 1.995 | ,00 |
| 14/2/2014 | 2,4700 | -2,37% | 2,4100 | 2,4900 | 2,4100 | 268 | ,00 |
| 13/2/2014 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 12/2/2014 | 2,5300 | -4,17% | 2,6400 | 2,7000 | 2,4400 | 1.310 | ,00 |
| 11/2/2014 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 10/2/2014 | 2,6400 | 2,33% | 2,5900 | 2,7000 | 2,5900 | 312 | ,00 |
| 07/2/2014 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 06/2/2014 | 2,5800 | -0,77% | 2,3500 | 2,5800 | 2,3500 | 43 | ,00 |
| 05/2/2014 | 2,6000 | -3,35% | 2,4900 | 2,6000 | 2,4900 | 821 | ,00 |
| 04/2/2014 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 03/2/2014 | 2,6900 | 3,46% | 2,6400 | 2,7500 | 2,6400 | 260 | ,00 |
| 31/1/2014 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 238.242 | ,00 |
| 30/1/2014 | 2,6000 | 3,59% | 2,5100 | 2,6000 | 2,5100 | 986 | ,00 |
| 29/1/2014 | 2,5100 | 4,15% | 2,4100 | 2,5100 | 2,4000 | 1.298 | ,00 |
| 28/1/2014 | 2,4100 | 6,64% | 2,2600 | 2,4100 | 2,2100 | 2.854 | ,00 |
| 27/1/2014 | 2,2600 | 4,63% | 2,1800 | 2,2600 | 2,1600 | 2.594 | ,00 |
| 24/1/2014 | 2,1600 | 0,00% | 2,1400 | 2,2100 | 2,0700 | 6.900 | ,00 |
| 23/1/2014 | 2,1600 | 4,35% | 2,1600 | 2,1600 | 2,0000 | 7.963 | ,00 |
| 22/1/2014 | 2,0700 | -1,90% | 2,1100 | 2,1600 | 2,0200 | 7.976 | ,00 |
| 21/1/2014 | 2,1100 | -9,44% | 2,1100 | 2,2200 | 2,0700 | 19.351 | ,00 |
| 20/1/2014 | 2,3300 | -1,27% | 2,2600 | 2,3400 | 2,2400 | 2.971 | ,00 |
| 17/1/2014 | 2,3600 | -11,28% | 2,4100 | 2,4500 | 2,3000 | 7.576 | ,00 |
| 16/1/2014 | 2,6600 | -2,21% | 2,6000 | 2,7500 | 2,5500 | 105.473 | ,00 |
| 15/1/2014 | 2,7200 | 4,62% | 2,5500 | 2,7200 | 2,5100 | 3.218 | ,00 |
| 14/1/2014 | 2,6000 | 7,44% | 2,4100 | 2,6000 | 2,3600 | 2.846 | ,00 |
| 13/1/2014 | 2,4200 | 0,41% | 2,4600 | 2,4600 | 2,4000 | 831 | ,00 |
| 10/1/2014 | 2,4100 | -3,98% | 2,4800 | 2,4800 | 2,3600 | 256 | ,00 |
| 09/1/2014 | 2,5100 | 0,00% | 2,5500 | 2,6000 | 2,5100 | 481 | ,00 |
| 08/1/2014 | 2,5100 | 1,62% | 2,6500 | 2,6500 | 2,4100 | 122 | ,00 |
| 07/1/2014 | 2,4700 | -0,80% | 2,3000 | 2,4800 | 2,3000 | 628 | ,00 |
| 03/1/2014 | 2,4900 | 1,63% | 2,2500 | 2,5000 | 2,2500 | 654 | ,00 |
| 02/1/2014 | 2,4500 | -0,81% | 2,2600 | 2,4800 | 2,2400 | 1.204 | ,00 |
| 31/12/2013 | 2,4700 | 1,23% | 2,4900 | 2,5700 | 2,4000 | 534 | ,00 |
| 30/12/2013 | 2,4400 | -2,79% | 2,2700 | 2,4400 | 2,2700 | 1.365 | ,00 |
| 27/12/2013 | 2,5100 | 0,40% | 2,5100 | 2,5100 | 2,5100 | 104 | ,00 |
| 23/12/2013 | 2,5000 | -0,40% | 2,3900 | 2,5100 | 2,3100 | 835 | ,00 |
| 20/12/2013 | 2,5100 | -3,09% | 2,6400 | 2,6400 | 2,4200 | 1.395 | ,00 |
| 19/12/2013 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 18/12/2013 | 2,5900 | -0,38% | 2,5500 | 2,5900 | 2,3600 | 463 | ,00 |
| 17/12/2013 | 2,6000 | -1,89% | 2,5800 | 2,6300 | 2,4900 | 3.478 | ,00 |
| 16/12/2013 | 2,6500 | 0,76% | 2,6000 | 2,6700 | 2,5700 | 1.763 | ,00 |
| 13/12/2013 | 2,6300 | -1,87% | 2,6000 | 2,6500 | 2,5800 | 1.100 | ,00 |
| 12/12/2013 | 2,6800 | 0,37% | 2,6000 | 2,6900 | 2,6000 | 1.115 | ,00 |
| 11/12/2013 | 2,6700 | 0,00% | 2,6200 | 2,6900 | 2,5900 | 486 | ,00 |
| 10/12/2013 | 2,6700 | -0,74% | 2,7800 | 2,7800 | 2,6000 | 2.930 | ,00 |
| 09/12/2013 | 2,6900 | -3,58% | 2,7700 | 2,8200 | 2,6800 | 33.929 | ,00 |
| 06/12/2013 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | 1.515 | ,00 |
| 05/12/2013 | 2,7900 | 0,72% | 2,7900 | 2,7900 | 2,7900 | 271 | ,00 |
| 04/12/2013 | 2,7700 | 0,00% | 2,6300 | 2,7700 | 2,6300 | 743 | ,00 |
| 03/12/2013 | 2,7700 | 1,47% | 2,6300 | 2,7700 | 2,6300 | 346 | ,00 |
| 02/12/2013 | 2,7300 | -1,09% | 2,6300 | 2,7700 | 2,5900 | 2.084 | ,00 |
| 29/11/2013 | 2,7600 | 2,99% | 2,6800 | 2,7700 | 2,6800 | 121.216 | ,00 |
| 28/11/2013 | 2,6800 | 5,10% | 2,5300 | 2,7300 | 2,4500 | 20.683 | ,00 |
| 27/11/2013 | 2,5500 | 0,00% | 2,6700 | 2,6700 | 2,3100 | 12.009 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 0,1200 | 410 |
| ΝΤΟΤΣΟΦΤ | 29,0000 | 9,02 % | 2,4000 | 1 |
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 44 |
| ΛΕΒΚ | 0,3000 | 7,14 % | 0,0200 | 1 |
| ΑΑΑΚ | 6,5000 | 6,56 % | 0,4000 | 3 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ΠΡΔ | 0,4180 | 4,50 % | 0,0180 | 58.094 |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 0,0350 | 2.281 |
| ACAG | 7,2900 | 3,55 % | 0,2500 | 213.283 |
| ΣΙΔΜΑ | 1,9550 | 3,44 % | 0,0650 | 22.320 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2180 | -2,54 % | -0,1100 | 45.913.115 |
| ΠΕΙΡ | 8,6160 | -1,82 % | -0,1600 | 41.491.032 |
| ΕΤΕ | 15,1800 | -3,00 % | -0,4700 | 36.362.876 |
| MTLN | 47,3000 | 2,16 % | 1,0000 | 35.022.979 |
| ΑΛΦΑ | 4,0790 | -2,83 % | -0,1190 | 28.225.426 |
| ΔΕΗ | 20,0000 | 0,96 % | 0,1900 | 14.099.114 |
| ΓΕΚΤΕΡΝΑ | 33,3800 | 1,09 % | 0,3600 | 13.933.511 |
| CENER | 19,0800 | 1,49 % | 0,2800 | 10.890.071 |
| ΟΠΑΠ | 17,3800 | 1,88 % | 0,3200 | 10.222.897 |
| ΜΠΕΛΑ | 25,2400 | 0,16 % | 0,0400 | 7.703.098 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2180 | -2,54 % | 10.682.091 | 45,91εκ. |
| ΑΛΦΑ | 4,0790 | -2,83 % | 6.734.284 | 28,23εκ. |
| ΠΕΙΡ | 8,6160 | -1,82 % | 4.729.595 | 41,49εκ. |
| ΕΤΕ | 15,1800 | -3,00 % | 2.347.760 | 36,36εκ. |
| BYLOT | 1,0180 | -1,17 % | 2.028.885 | 2,08εκ. |
| CREDIA | 1,4860 | -1,07 % | 749.505 | 1,12εκ. |
| MTLN | 47,3000 | 2,16 % | 740.716 | 35,02εκ. |
| ΔΕΗ | 20,0000 | 0,96 % | 696.030 | 14,10εκ. |
| ΟΠΑΠ | 17,3800 | 1,88 % | 589.281 | 10,22εκ. |
| CENER | 19,0800 | 1,49 % | 572.291 | 10,89εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,1800 | 2,35 % | 89.662 | 1,18 % |
| REALCONS | 6,2000 | -1,59 % | 235.988 | 1,10 % |
| ACAG | 7,2900 | 3,55 % | 213.283 | 0,59 % |
| MTLN | 47,3000 | 2,16 % | 740.716 | 0,52 % |
| ΓΕΚΤΕΡΝΑ | 33,3800 | 1,09 % | 416.678 | 0,40 % |
| ΠΕΙΡ | 8,6160 | -1,82 % | 4.729.595 | 0,38 % |
| ONYX | 1,5250 | -10,03 % | 245.627 | 0,36 % |
| ΒΙΟΚΑ | 1,8750 | 1,90 % | 77.870 | 0,32 % |
| ΑΒΑΞ | 3,4000 | -1,73 % | 466.046 | 0,31 % |
| ΕΥΡΩΒ | 4,2180 | -2,54 % | 10.682.091 | 0,29 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 410 | 18,55 % |
| ONYX | 1,5250 | -10,03 % | 245.627 | 12,98 % |
| ΣΙΔΜΑ | 1,9550 | 3,44 % | 22.320 | 7,94 % |
| ΕΤΕ | 15,1800 | -3,00 % | 2.347.760 | 6,68 % |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 2.281 | 6,55 % |
| ΓΚΜΕΖΖ | 0,4880 | -2,20 % | 106.716 | 6,41 % |
| ΤΡΑΣΤΟΡ | 1,3200 | 0,76 % | 4.490 | 6,11 % |
| ΔΑΑ | 11,4500 | 0,62 % | 158.868 | 5,71 % |
| ACAG | 7,2900 | 3,55 % | 213.283 | 5,68 % |
| TREK | 3,1200 | -1,27 % | 1.255 | 5,38 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|