| 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
ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)
3,4850 €
-0,0330 (-0,94%)
- Άνοιγμα 3,5290
- Υψηλό 3,5560
- Χαμηλό 3,4850
- Όγκος 7.286.455
- Τζίρος 25.547.020 €
- Πράξεις 4.529
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/9/2014 | 31,5000 | 1,61% | 31,5000 | 32,2000 | 30,7500 | 507.062 | ,00 |
| 24/9/2014 | 31,0000 | 0,00% | 31,0000 | 31,4000 | 30,0500 | 287.212 | ,00 |
| 23/9/2014 | 31,0000 | -3,13% | 31,5500 | 31,5500 | 30,4000 | 437.303 | ,00 |
| 22/9/2014 | 32,0000 | -1,54% | 31,9000 | 32,2500 | 31,1500 | 285.994 | ,00 |
| 19/9/2014 | 32,5000 | 7,97% | 30,5000 | 32,5000 | 29,8500 | 873.598 | ,00 |
| 18/9/2014 | 30,1000 | -5,94% | 31,9000 | 32,0500 | 29,8500 | 583.785 | ,00 |
| 17/9/2014 | 32,0000 | -0,78% | 32,6000 | 32,6500 | 31,8000 | 607.021 | ,00 |
| 16/9/2014 | 32,2500 | -4,44% | 33,5000 | 33,6500 | 31,9500 | 232.795 | ,00 |
| 15/9/2014 | 33,7500 | 0,75% | 33,5000 | 33,9500 | 33,3000 | 169.014 | ,00 |
| 12/9/2014 | 33,5000 | -0,89% | 33,8000 | 34,2000 | 33,4500 | 131.732 | ,00 |
| 11/9/2014 | 33,8000 | -1,31% | 34,1500 | 34,6000 | 33,6500 | 163.168 | ,00 |
| 10/9/2014 | 34,2500 | 0,74% | 34,0000 | 34,3500 | 33,5000 | 281.559 | ,00 |
| 09/9/2014 | 34,0000 | -2,16% | 34,2000 | 34,4500 | 33,8500 | 224.527 | ,00 |
| 08/9/2014 | 34,7500 | 1,46% | 35,0000 | 35,0000 | 33,9500 | 216.670 | ,00 |
| 05/9/2014 | 34,2500 | -0,72% | 34,5000 | 35,1000 | 33,8000 | 345.264 | ,00 |
| 04/9/2014 | 34,5000 | 2,99% | 33,5000 | 35,0000 | 33,2000 | 512.785 | ,00 |
| 03/9/2014 | 33,5000 | 2,92% | 32,7000 | 33,5000 | 32,4000 | 298.440 | ,00 |
| 02/9/2014 | 32,5500 | -2,40% | 33,1000 | 33,6500 | 32,2500 | 250.695 | ,00 |
| 01/9/2014 | 33,3500 | 0,15% | 32,7500 | 33,3500 | 32,1500 | 159.739 | ,00 |
| 29/8/2014 | 33,3000 | 1,52% | 33,0000 | 33,3000 | 32,7500 | 398.393 | ,00 |
| 28/8/2014 | 32,8000 | 1,71% | 32,0500 | 32,8000 | 31,7000 | 251.351 | ,00 |
| 27/8/2014 | 32,2500 | -1,23% | 32,7000 | 32,8000 | 32,1000 | 294.223 | ,00 |
| 26/8/2014 | 32,6500 | 0,62% | 32,4500 | 32,7000 | 32,0000 | 322.505 | ,00 |
| 25/8/2014 | 32,4500 | 0,00% | 32,5000 | 32,5000 | 31,8000 | 67.026 | ,00 |
| 22/8/2014 | 32,4500 | 2,69% | 31,9500 | 32,4500 | 31,7000 | 219.487 | ,00 |
| 21/8/2014 | 31,6000 | 3,61% | 30,5000 | 31,6000 | 30,3000 | 135.171 | ,00 |
| 20/8/2014 | 30,5000 | 0,16% | 30,5000 | 30,9000 | 30,3000 | 176.640 | ,00 |
| 19/8/2014 | 30,4500 | 2,35% | 29,8000 | 30,5000 | 29,6500 | 419.817 | ,00 |
| 18/8/2014 | 29,7500 | -2,46% | 30,5000 | 30,7500 | 29,2000 | 361.360 | ,00 |
| 14/8/2014 | 30,5000 | 0,83% | 30,0500 | 30,5000 | 29,6500 | 347.998 | ,00 |
| 13/8/2014 | 30,2500 | 0,83% | 29,7000 | 30,6500 | 29,6000 | 422.815 | ,00 |
| 12/8/2014 | 30,0000 | 4,17% | 28,6000 | 30,0500 | 28,6000 | 285.178 | ,00 |
| 11/8/2014 | 28,8000 | -0,52% | 29,5000 | 29,8500 | 28,3500 | 196.272 | ,00 |
| 08/8/2014 | 28,9500 | -1,03% | 28,5000 | 29,7000 | 28,0500 | 532.941 | ,00 |
| 07/8/2014 | 29,2500 | 2,09% | 28,6500 | 29,6000 | 27,2000 | 835.278 | ,00 |
| 06/8/2014 | 28,6500 | -4,50% | 29,5500 | 29,6500 | 26,5500 | 1.428.665 | ,00 |
| 05/8/2014 | 30,0000 | -0,83% | 30,2500 | 30,2500 | 29,9500 | 342.545 | ,00 |
| 04/8/2014 | 30,2500 | 0,00% | 30,6000 | 30,6000 | 29,8000 | 339.586 | ,00 |
| 01/8/2014 | 30,2500 | 0,83% | 30,0000 | 30,4500 | 29,9000 | 324.871 | ,00 |
| 31/7/2014 | 30,0000 | -3,23% | 31,0000 | 31,0000 | 29,6500 | 403.842 | ,00 |
| 30/7/2014 | 31,0000 | 0,81% | 30,7000 | 31,0000 | 30,3000 | 370.720 | ,00 |
| 29/7/2014 | 30,7500 | -1,60% | 31,5000 | 31,6000 | 30,6500 | 481.324 | ,00 |
| 28/7/2014 | 31,2500 | -1,73% | 32,0000 | 32,2000 | 31,1500 | 189.195 | ,00 |
| 25/7/2014 | 31,8000 | 4,26% | 30,9000 | 32,5500 | 30,8500 | 775.560 | ,00 |
| 24/7/2014 | 30,5000 | 0,33% | 30,0500 | 30,8500 | 30,0500 | 473.113 | ,00 |
| 23/7/2014 | 30,4000 | -1,78% | 30,8500 | 31,4000 | 30,2500 | 377.971 | ,00 |
| 22/7/2014 | 30,9500 | 2,65% | 30,5000 | 30,9500 | 30,1500 | 238.802 | ,00 |
| 21/7/2014 | 30,1500 | -3,21% | 31,5000 | 31,5000 | 29,7500 | 450.936 | ,00 |
| 18/7/2014 | 31,1500 | -4,30% | 32,0000 | 32,3500 | 31,1000 | 417.121 | ,00 |
| 17/7/2014 | 32,5500 | 0,46% | 32,2000 | 32,8000 | 31,9500 | 207.336 | ,00 |
| 16/7/2014 | 32,4000 | 0,93% | 32,2000 | 32,5000 | 31,8000 | 333.452 | ,00 |
| 15/7/2014 | 32,1000 | 1,90% | 31,6500 | 32,3500 | 31,4500 | 390.397 | ,00 |
| 14/7/2014 | 31,5000 | 2,11% | 31,0000 | 31,5000 | 30,6500 | 249.161 | ,00 |
| 11/7/2014 | 30,8500 | -0,64% | 31,0500 | 31,8000 | 30,5500 | 237.788 | ,00 |
| 10/7/2014 | 31,0500 | 0,16% | 31,4500 | 31,7500 | 30,4000 | 818.452 | ,00 |
| 09/7/2014 | 31,0000 | -1,90% | 32,0000 | 32,9000 | 30,9500 | 930.367 | ,00 |
| 08/7/2014 | 31,6000 | -7,74% | 34,3500 | 34,5500 | 31,3000 | 925.286 | ,00 |
| 07/7/2014 | 34,2500 | -2,84% | 35,6500 | 35,6500 | 34,1000 | 281.173 | ,00 |
| 04/7/2014 | 35,2500 | 0,00% | 35,2500 | 35,5000 | 35,1000 | 288.132 | ,00 |
| 03/7/2014 | 35,2500 | 0,71% | 35,2500 | 35,4500 | 34,8500 | 591.130 | ,00 |
| 02/7/2014 | 35,0000 | 2,19% | 34,6500 | 35,4000 | 34,3500 | 316.294 | ,00 |
| 01/7/2014 | 34,2500 | 0,74% | 34,0500 | 34,5500 | 34,0500 | 517.843 | ,00 |
| 30/6/2014 | 34,0000 | 0,00% | 34,0000 | 34,4000 | 33,7500 | 392.299 | ,00 |
| 27/6/2014 | 34,0000 | -0,73% | 34,2500 | 34,6000 | 33,7500 | 256.850 | ,00 |
| 26/6/2014 | 34,2500 | 1,18% | 34,2500 | 34,8500 | 33,7000 | 509.885 | ,00 |
| 25/6/2014 | 33,8500 | -2,59% | 34,4000 | 35,2000 | 33,8500 | 346.347 | ,00 |
| 24/6/2014 | 34,7500 | -4,79% | 36,9000 | 36,9000 | 34,7000 | 363.830 | ,00 |
| 23/6/2014 | 36,5000 | -2,67% | 37,0000 | 37,0000 | 36,0500 | 340.573 | ,00 |
| 20/6/2014 | 37,5000 | 4,75% | 35,9000 | 37,5000 | 35,6000 | 1.554.045 | ,00 |
| 19/6/2014 | 35,8000 | 0,00% | 36,4500 | 36,4500 | 35,7500 | 408.942 | ,00 |
| 18/6/2014 | 35,8000 | -0,83% | 36,1500 | 36,2000 | 35,3500 | 326.259 | ,00 |
| 17/6/2014 | 36,1000 | -0,41% | 36,5000 | 36,7500 | 35,9500 | 378.745 | ,00 |
| 16/6/2014 | 36,2500 | 1,40% | 36,2500 | 36,6500 | 35,8000 | 309.634 | ,00 |
| 13/6/2014 | 35,7500 | -1,52% | 36,3000 | 36,5000 | 35,3000 | 769.183 | ,00 |
| 12/6/2014 | 36,3000 | -1,76% | 36,9500 | 36,9500 | 35,9000 | 356.128 | ,00 |
| 11/6/2014 | 36,9500 | -2,76% | 37,9500 | 38,1000 | 36,4500 | 518.365 | ,00 |
| 10/6/2014 | 38,0000 | 0,00% | 39,2000 | 39,2000 | 37,0000 | 1.220.011 | ,00 |
| 06/6/2014 | 38,0000 | 4,40% | 36,5000 | 38,0000 | 36,5000 | 1.675.311 | ,00 |
| 05/6/2014 | 36,4000 | 4,60% | 35,0000 | 36,4000 | 34,9500 | 1.271.080 | ,00 |
| 04/6/2014 | 34,8000 | -0,57% | 35,0000 | 35,0000 | 34,2500 | 398.701 | ,00 |
| 03/6/2014 | 35,0000 | -1,55% | 35,5000 | 35,5000 | 34,8000 | 432.583 | ,00 |
| 02/6/2014 | 35,5500 | 3,04% | 35,0000 | 35,5500 | 34,7500 | 607.816 | ,00 |
| 30/5/2014 | 34,5000 | -1,15% | 35,0000 | 35,2500 | 34,5000 | 831.771 | ,00 |
| 29/5/2014 | 34,9000 | -0,29% | 35,0000 | 35,0000 | 34,5000 | 504.104 | ,00 |
| 28/5/2014 | 35,0000 | 0,86% | 34,9500 | 35,1000 | 34,2000 | 460.923 | ,00 |
| 27/5/2014 | 34,7000 | 2,06% | 34,0000 | 34,7000 | 33,8000 | 417.324 | ,00 |
| 26/5/2014 | 34,0000 | 3,03% | 33,6000 | 34,0000 | 33,0000 | 363.393 | ,00 |
| 23/5/2014 | 33,0000 | 0,76% | 32,9000 | 33,0000 | 32,2500 | 396.107 | ,00 |
| 22/5/2014 | 32,7500 | 1,24% | 32,9500 | 32,9500 | 31,5000 | 234.535 | ,00 |
| 21/5/2014 | 32,3500 | 2,70% | 32,0000 | 33,0000 | 31,8500 | 471.824 | ,00 |
| 20/5/2014 | 31,5000 | 5,00% | 30,9000 | 32,2000 | 30,5000 | 456.258 | ,00 |
| 19/5/2014 | 30,0000 | -2,91% | 31,6500 | 32,1500 | 29,2000 | 404.936 | ,00 |
| 16/5/2014 | 30,9000 | 0,49% | 31,2000 | 31,6000 | 30,2500 | 953.923 | ,00 |
| 15/5/2014 | 30,7500 | -7,66% | 33,1000 | 33,5000 | 30,6000 | 991.320 | ,00 |
| 14/5/2014 | 33,3000 | 2,94% | 32,5000 | 34,0000 | 32,5000 | 520.524 | ,00 |
| 13/5/2014 | 32,3500 | 1,73% | 32,1500 | 32,8500 | 32,0000 | 349.855 | ,00 |
| 12/5/2014 | 31,8000 | -2,15% | 32,9000 | 32,9500 | 31,7500 | 577.273 | ,00 |
| 09/5/2014 | 32,5000 | -6,61% | 34,5500 | 34,6000 | 32,5000 | 1.184.361 | ,00 |
| 08/5/2014 | 34,8000 | 1,16% | 34,7000 | 35,0000 | 34,3000 | 362.911 | ,00 |
| 07/5/2014 | 34,4000 | -0,29% | 34,5000 | 34,5500 | 34,2000 | 468.231 | ,00 |
| 06/5/2014 | 34,5000 | -2,13% | 35,2500 | 35,2500 | 34,5000 | 170.954 | ,00 |
| 05/5/2014 | 35,2500 | 0,28% | 35,0000 | 35,3500 | 34,6000 | 223.122 | ,00 |
| 02/5/2014 | 35,1500 | 0,86% | 35,0000 | 35,4000 | 34,7500 | 434.810 | ,00 |
| 30/4/2014 | 34,8500 | 3,26% | 34,0000 | 35,0500 | 33,8500 | 924.153 | ,00 |
| 29/4/2014 | 33,7500 | 0,15% | 33,6500 | 34,1500 | 33,5500 | 389.623 | ,00 |
| 28/4/2014 | 33,7000 | -1,89% | 34,5000 | 34,5000 | 33,7000 | 236.669 | ,00 |
| 25/4/2014 | 34,3500 | 1,03% | 34,0000 | 34,6500 | 34,0000 | 330.995 | ,00 |
| 24/4/2014 | 34,0000 | 0,15% | 33,9500 | 34,3500 | 33,6500 | 206.050 | ,00 |
| 23/4/2014 | 33,9500 | -0,88% | 34,5000 | 34,9500 | 33,9500 | 776.329 | ,00 |
| 22/4/2014 | 34,2500 | -1,44% | 35,0500 | 35,0500 | 34,2000 | 182.178 | ,00 |
| 17/4/2014 | 34,7500 | 0,72% | 34,8500 | 35,0000 | 34,5000 | 274.780 | ,00 |
| 16/4/2014 | 34,5000 | 1,92% | 34,0000 | 34,6500 | 33,7500 | 636.602 | ,00 |
| 15/4/2014 | 33,8500 | -1,02% | 34,8500 | 35,3500 | 33,8500 | 874.487 | ,00 |
| 14/4/2014 | 34,2000 | -2,43% | 34,8500 | 35,3500 | 33,8000 | 801.085 | ,00 |
| 11/4/2014 | 35,0500 | -4,37% | 36,5000 | 36,5000 | 35,0500 | 695.570 | ,00 |
| 10/4/2014 | 36,6500 | 1,81% | 36,5000 | 36,6500 | 35,9000 | 723.809 | ,00 |
| 09/4/2014 | 36,0000 | -0,41% | 36,1000 | 36,3000 | 35,3500 | 1.665.387 | ,00 |
| 08/4/2014 | 36,1500 | -2,30% | 36,6500 | 36,8500 | 35,5000 | 1.129.142 | ,00 |
| 07/4/2014 | 37,0000 | 2,78% | 36,0000 | 37,0000 | 35,5500 | 4.134.259 | ,00 |
| 04/4/2014 | 36,0000 | -1,23% | 36,0000 | 36,7500 | 35,7000 | 1.906.611 | ,00 |
| 03/4/2014 | 36,4500 | 4,89% | 35,1500 | 36,6000 | 34,9500 | 1.939.937 | ,00 |
| 02/4/2014 | 34,7500 | -0,71% | 35,0000 | 35,5000 | 34,7500 | 899.321 | ,00 |
| 01/4/2014 | 35,0000 | -2,10% | 35,7500 | 36,0500 | 34,8500 | 784.408 | ,00 |
| 31/3/2014 | 35,7500 | -1,38% | 36,2500 | 36,5500 | 35,6500 | 413.927 | ,00 |
| 28/3/2014 | 36,2500 | -0,68% | 36,6500 | 37,1500 | 36,1500 | 278.301 | ,00 |
| 27/3/2014 | 36,5000 | 0,00% | 36,1500 | 36,6000 | 36,0000 | 394.315 | ,00 |
| 26/3/2014 | 36,5000 | 4,29% | 36,4000 | 37,4000 | 35,7000 | 1.656.492 | ,00 |
| 24/3/2014 | 35,0000 | -5,15% | 36,2000 | 36,4500 | 34,9000 | 259.595 | ,00 |
| 21/3/2014 | 36,9000 | -1,60% | 37,5000 | 37,7000 | 36,2500 | 1.282.056 | ,00 |
| 20/3/2014 | 37,5000 | 1,49% | 36,6000 | 37,5000 | 36,2500 | 416.040 | ,00 |
| 19/3/2014 | 36,9500 | 1,51% | 36,3000 | 37,1500 | 36,3000 | 434.192 | ,00 |
| 18/3/2014 | 36,4000 | 0,00% | 36,6000 | 36,7000 | 36,1000 | 438.251 | ,00 |
| 17/3/2014 | 36,4000 | 4,15% | 35,3500 | 36,6500 | 35,3500 | 355.557 | ,00 |
| 14/3/2014 | 34,9500 | -3,85% | 35,4500 | 36,2000 | 34,8500 | 274.511 | ,00 |
| 13/3/2014 | 36,3500 | 2,68% | 35,4500 | 36,6500 | 34,7000 | 355.215 | ,00 |
| 12/3/2014 | 35,4000 | 3,51% | 34,1500 | 35,5000 | 33,8500 | 333.459 | ,00 |
| 11/3/2014 | 34,2000 | 2,24% | 34,0000 | 34,2500 | 33,0500 | 213.094 | ,00 |
| 10/3/2014 | 33,4500 | -4,02% | 35,0000 | 35,6500 | 32,6500 | 479.240 | ,00 |
| 07/3/2014 | 34,8500 | -2,11% | 33,9500 | 34,9000 | 33,3500 | 619.465 | ,00 |
| 06/3/2014 | 35,6000 | -1,66% | 36,0500 | 37,1000 | 34,5000 | 320.544 | ,00 |
| 05/3/2014 | 36,2000 | -1,09% | 36,6500 | 36,9500 | 35,6500 | 198.623 | ,00 |
| 04/3/2014 | 36,6000 | -0,14% | 35,6000 | 36,6500 | 35,4500 | 298.864 | ,00 |
| 28/2/2014 | 36,6500 | 1,10% | 35,8000 | 36,6500 | 35,8000 | 250.921 | ,00 |
| 27/2/2014 | 36,2500 | 0,83% | 35,9500 | 36,2500 | 35,2500 | 205.669 | ,00 |
| 26/2/2014 | 35,9500 | 1,27% | 35,6000 | 36,3000 | 35,6000 | 367.978 | ,00 |
| 25/2/2014 | 35,5000 | 1,57% | 34,9500 | 35,5000 | 34,6500 | 163.357 | ,00 |
| 24/2/2014 | 34,9500 | -0,43% | 35,0000 | 35,0000 | 34,4500 | 87.885 | ,00 |
| 21/2/2014 | 35,1000 | 0,72% | 34,8500 | 35,1000 | 34,6000 | 72.516 | ,00 |
| 20/2/2014 | 34,8500 | 0,87% | 34,2500 | 35,2000 | 34,0000 | 96.275 | ,00 |
| 19/2/2014 | 34,5500 | -2,40% | 35,0500 | 35,4500 | 34,5500 | 111.298 | ,00 |
| 18/2/2014 | 35,4000 | 1,58% | 34,8500 | 35,6000 | 34,8000 | 89.551 | ,00 |
| 17/2/2014 | 34,8500 | -0,29% | 35,2500 | 35,4500 | 34,6000 | 46.881 | ,00 |
| 14/2/2014 | 34,9500 | 1,30% | 34,5000 | 35,4000 | 34,2500 | 53.837 | ,00 |
| 13/2/2014 | 34,5000 | -2,95% | 35,5000 | 35,8000 | 34,5000 | 149.519 | ,00 |
| 12/2/2014 | 35,5500 | 0,28% | 35,5000 | 35,8000 | 34,9500 | 166.000 | ,00 |
| 11/2/2014 | 35,4500 | 2,16% | 35,0000 | 35,6500 | 34,8000 | 284.847 | ,00 |
| 10/2/2014 | 34,7000 | -1,28% | 35,1500 | 35,6000 | 34,7000 | 117.987 | ,00 |
| 07/2/2014 | 35,1500 | 0,43% | 35,2000 | 35,4500 | 34,6000 | 120.422 | ,00 |
| 06/2/2014 | 35,0000 | 2,64% | 34,4500 | 35,4000 | 34,2500 | 314.386 | ,00 |
| 05/2/2014 | 34,1000 | 1,04% | 34,0000 | 34,9500 | 33,3500 | 211.415 | ,00 |
| 04/2/2014 | 33,7500 | -0,59% | 33,2500 | 34,4000 | 33,1000 | 131.672 | ,00 |
| 03/2/2014 | 33,9500 | 1,34% | 33,5000 | 34,4500 | 33,5000 | 232.798 | ,00 |
| 31/1/2014 | 33,5000 | 2,92% | 32,7000 | 33,5500 | 32,0500 | 138.830 | ,00 |
| 30/1/2014 | 32,5500 | 2,84% | 31,6500 | 33,3500 | 31,2000 | 185.889 | ,00 |
| 29/1/2014 | 31,6500 | -1,56% | 32,7500 | 33,3500 | 31,4500 | 191.777 | ,00 |
| 28/1/2014 | 32,1500 | 0,31% | 32,2500 | 32,9000 | 31,8500 | 171.988 | ,00 |
| 27/1/2014 | 32,0500 | -0,77% | 32,0000 | 33,0000 | 31,3000 | 146.234 | ,00 |
| 24/1/2014 | 32,3000 | -4,58% | 33,8500 | 34,4000 | 32,3000 | 162.900 | ,00 |
| 23/1/2014 | 33,8500 | 1,65% | 33,0500 | 34,2500 | 32,4500 | 213.686 | ,00 |
| 22/1/2014 | 33,3000 | 0,91% | 33,0000 | 33,4000 | 32,2500 | 298.731 | ,00 |
| 21/1/2014 | 33,0000 | -3,37% | 34,4000 | 34,7500 | 32,7000 | 201.814 | ,00 |
| 20/1/2014 | 34,1500 | -3,26% | 35,2000 | 35,5000 | 34,1500 | 138.960 | ,00 |
| 17/1/2014 | 35,3000 | 0,14% | 35,4500 | 35,8500 | 35,0000 | 145.990 | ,00 |
| 16/1/2014 | 35,2500 | -3,03% | 36,5000 | 36,7500 | 34,8500 | 158.003 | ,00 |
| 15/1/2014 | 36,3500 | 2,97% | 35,9500 | 36,5500 | 35,7000 | 249.137 | ,00 |
| 14/1/2014 | 35,3000 | -3,29% | 36,0000 | 36,0000 | 35,1000 | 216.505 | ,00 |
| 13/1/2014 | 36,5000 | -0,95% | 37,1000 | 37,3500 | 36,0000 | 245.029 | ,00 |
| 10/1/2014 | 36,8500 | 3,95% | 36,0000 | 36,9500 | 35,0000 | 443.749 | ,00 |
| 09/1/2014 | 35,4500 | 2,01% | 35,0000 | 36,0000 | 34,5000 | 448.696 | ,00 |
| 08/1/2014 | 34,7500 | 3,89% | 33,9500 | 34,7500 | 33,8000 | 280.174 | ,00 |
| 07/1/2014 | 33,4500 | 4,37% | 32,0500 | 33,7000 | 31,8000 | 250.587 | ,00 |
| 03/1/2014 | 32,0500 | -1,69% | 32,7500 | 32,7500 | 32,0500 | 79.724 | ,00 |
| 02/1/2014 | 32,6000 | 3,33% | 31,5500 | 32,9000 | 31,5500 | 125.821 | ,00 |
| 31/12/2013 | 31,5500 | 0,48% | 31,4000 | 31,7500 | 31,0500 | 112.462 | ,00 |
| 30/12/2013 | 31,4000 | -2,18% | 32,0000 | 32,2000 | 31,2000 | 200.985 | ,00 |
| 27/12/2013 | 32,1000 | 8,81% | 29,5000 | 32,2000 | 29,5000 | 320.850 | ,00 |
| 23/12/2013 | 29,5000 | -0,17% | 29,3000 | 29,5000 | 28,9000 | 228.330 | ,00 |
| 20/12/2013 | 29,5500 | -0,34% | 29,4000 | 29,6500 | 28,9000 | 207.379 | ,00 |
| 19/12/2013 | 29,6500 | 1,19% | 29,5000 | 29,7500 | 29,3500 | 104.604 | ,00 |
| 18/12/2013 | 29,3000 | -0,68% | 29,5000 | 29,6500 | 28,9500 | 68.167 | ,00 |
| 17/12/2013 | 29,5000 | -0,67% | 29,6000 | 29,9500 | 29,0500 | 106.870 | ,00 |
| 16/12/2013 | 29,7000 | 1,71% | 29,1500 | 29,7000 | 28,7000 | 198.448 | ,00 |
| 13/12/2013 | 29,2000 | -3,47% | 30,2500 | 30,2500 | 28,8000 | 342.251 | ,00 |
| 12/12/2013 | 30,2500 | -1,31% | 30,5000 | 30,5000 | 30,0000 | 102.461 | ,00 |
| 11/12/2013 | 30,6500 | 0,33% | 30,9000 | 30,9000 | 30,0500 | 73.303 | ,00 |
| 10/12/2013 | 30,5500 | 2,69% | 30,0000 | 30,9500 | 30,0000 | 123.927 | ,00 |
| 09/12/2013 | 29,7500 | -0,83% | 30,2500 | 30,5500 | 29,7500 | 174.725 | ,00 |
| 06/12/2013 | 30,0000 | 0,00% | 30,0000 | 30,4000 | 29,8000 | 283.113 | ,00 |
| 05/12/2013 | 30,0000 | -1,64% | 30,5000 | 30,9500 | 30,0000 | 422.309 | ,00 |
| 04/12/2013 | 30,5000 | -1,61% | 30,5500 | 31,1500 | 30,0000 | 403.083 | ,00 |
| 03/12/2013 | 31,0000 | -6,06% | 32,5000 | 32,5000 | 30,8500 | 433.707 | ,00 |
| 02/12/2013 | 33,0000 | 0,00% | 33,0000 | 33,5000 | 31,9000 | 352.162 | ,00 |
| 29/11/2013 | 33,0000 | 0,76% | 32,5000 | 33,0000 | 31,5500 | 297.880 | ,00 |
| 28/11/2013 | 32,7500 | -3,68% | 34,0000 | 34,1000 | 32,5000 | 160.852 | ,00 |
| 27/11/2013 | 34,0000 | 0,00% | 33,7500 | 34,6500 | 32,6500 | 306.216 | ,00 |
| 26/11/2013 | 34,0000 | 1,49% | 33,9500 | 34,2000 | 33,3000 | 2.054.766 | ,00 |
| 25/11/2013 | 33,5000 | 4,69% | 32,3000 | 33,9500 | 32,2500 | 433.844 | ,00 |
| 22/11/2013 | 32,0000 | -0,16% | 31,8000 | 32,4000 | 31,6000 | 219.010 | ,00 |
| 21/11/2013 | 32,0500 | 0,63% | 31,8500 | 32,2000 | 31,3000 | 173.164 | ,00 |
| 20/11/2013 | 31,8500 | -0,47% | 32,0000 | 32,0500 | 31,0500 | 144.689 | ,00 |
| 19/11/2013 | 32,0000 | 0,79% | 31,5500 | 32,0000 | 31,2500 | 125.171 | ,00 |
| 18/11/2013 | 31,7500 | -0,63% | 31,9500 | 32,3500 | 31,5000 | 110.968 | ,00 |
| 15/11/2013 | 31,9500 | -1,24% | 31,8000 | 32,4500 | 31,3000 | 115.094 | ,00 |
| 14/11/2013 | 32,3500 | 1,25% | 32,0000 | 32,5000 | 32,0000 | 111.998 | ,00 |
| 13/11/2013 | 31,9500 | 2,40% | 31,2000 | 31,9500 | 31,1000 | 142.970 | ,00 |
| 12/11/2013 | 31,2000 | -4,73% | 32,9000 | 32,9000 | 31,0000 | 164.704 | ,00 |
| 11/11/2013 | 32,7500 | 1,39% | 32,4500 | 32,9000 | 32,2500 | 181.495 | ,00 |
| 08/11/2013 | 32,3000 | -0,46% | 32,4500 | 33,2500 | 32,2500 | 338.887 | ,00 |
| 07/11/2013 | 32,4500 | 1,09% | 32,3000 | 32,8000 | 32,1500 | 193.022 | ,00 |
| 06/11/2013 | 32,1000 | -0,77% | 32,0000 | 33,5000 | 32,0000 | 114.270 | ,00 |
| 05/11/2013 | 32,3500 | -0,46% | 32,7500 | 32,7500 | 32,1000 | 161.782 | ,00 |
| 04/11/2013 | 32,5000 | -1,66% | 33,0000 | 33,0000 | 32,3000 | 72.481 | ,00 |
| 01/11/2013 | 33,0500 | -0,15% | 33,2000 | 33,7000 | 32,9000 | 216.638 | ,00 |
| 31/10/2013 | 33,1000 | 1,85% | 32,3500 | 33,1500 | 32,1000 | 163.563 | ,00 |
| 30/10/2013 | 32,5000 | -1,37% | 33,0000 | 33,2000 | 31,9000 | 166.328 | ,00 |
| 29/10/2013 | 32,9500 | -0,90% | 33,4500 | 33,4500 | 32,0500 | 167.906 | ,00 |
| 25/10/2013 | 33,2500 | -0,15% | 33,5000 | 33,9000 | 32,8500 | 162.447 | ,00 |
| 24/10/2013 | 33,3000 | -0,45% | 33,1000 | 33,3000 | 32,4000 | 136.604 | ,00 |
| 23/10/2013 | 33,4500 | -3,74% | 35,0000 | 35,1000 | 31,8500 | 399.981 | ,00 |
| 22/10/2013 | 34,7500 | -0,71% | 35,0000 | 35,4500 | 33,9500 | 481.949 | ,00 |
| 21/10/2013 | 35,0000 | 5,74% | 33,4500 | 35,0000 | 33,2000 | 594.825 | ,00 |
| 18/10/2013 | 33,1000 | 2,16% | 32,7000 | 33,4000 | 32,4000 | 396.549 | ,00 |
| 17/10/2013 | 32,4000 | 1,41% | 32,0000 | 32,4000 | 31,5000 | 201.727 | ,00 |
| 16/10/2013 | 31,9500 | 1,11% | 31,5000 | 32,1000 | 31,2000 | 200.212 | ,00 |
| 15/10/2013 | 31,6000 | 1,61% | 31,4500 | 32,9500 | 31,4500 | 497.181 | ,00 |
| 14/10/2013 | 31,1000 | -1,74% | 31,6500 | 31,6500 | 31,1000 | 177.754 | ,00 |
| 11/10/2013 | 31,6500 | -0,78% | 32,0000 | 32,5000 | 31,3500 | 274.468 | ,00 |
| 10/10/2013 | 31,9000 | -0,31% | 32,0000 | 32,4000 | 31,5000 | 455.162 | ,00 |
| 09/10/2013 | 32,0000 | -1,23% | 31,5000 | 32,4500 | 31,1500 | 298.126 | ,00 |
| 08/10/2013 | 32,4000 | 6,58% | 31,5000 | 32,6000 | 30,9000 | 605.023 | ,00 |
| 07/10/2013 | 30,4000 | 3,05% | 29,5500 | 30,4000 | 29,5500 | 350.996 | ,00 |
| 04/10/2013 | 29,5000 | 1,55% | 29,2500 | 29,6000 | 29,0500 | 358.260 | ,00 |
| 03/10/2013 | 29,0500 | 4,68% | 28,0000 | 29,0500 | 27,7000 | 129.662 | ,00 |
| 02/10/2013 | 27,7500 | -2,63% | 28,5000 | 28,8500 | 27,7500 | 115.767 | ,00 |
| 01/10/2013 | 28,5000 | 0,35% | 28,2500 | 28,9500 | 28,0000 | 106.328 | ,00 |
| 30/9/2013 | 28,4000 | -1,22% | 28,5000 | 28,5500 | 27,6500 | 131.587 | ,00 |
| 27/9/2013 | 28,7500 | -2,21% | 29,4000 | 29,5500 | 28,7500 | 132.765 | ,00 |
| 26/9/2013 | 29,4000 | 3,16% | 28,5000 | 29,4000 | 28,2500 | 114.894 | ,00 |
| 25/9/2013 | 28,5000 | -1,55% | 28,9500 | 29,3000 | 28,4500 | 98.393 | ,00 |
| 24/9/2013 | 28,9500 | 3,21% | 28,0000 | 29,1000 | 27,8500 | 136.477 | ,00 |
| 23/9/2013 | 28,0500 | 1,81% | 28,0500 | 28,6000 | 27,6000 | 82.286 | ,00 |
| 20/9/2013 | 27,5500 | -7,24% | 29,7000 | 29,7000 | 27,5500 | 213.972 | ,00 |
| 19/9/2013 | 29,7000 | 2,59% | 29,6000 | 29,9000 | 29,5000 | 210.331 | ,00 |
| 18/9/2013 | 28,9500 | -0,86% | 29,1000 | 29,7000 | 28,7500 | 120.200 | ,00 |
| 17/9/2013 | 29,2000 | 3,91% | 28,2000 | 29,2000 | 28,1000 | 100.751 | ,00 |
| 16/9/2013 | 28,1000 | -1,75% | 28,6000 | 28,8500 | 27,7500 | 112.787 | ,00 |
| 13/9/2013 | 28,6000 | -2,22% | 29,2500 | 29,4500 | 28,3000 | 90.063 | ,00 |
| 12/9/2013 | 29,2500 | 1,56% | 29,0000 | 29,6000 | 28,3500 | 136.632 | ,00 |
| 11/9/2013 | 28,8000 | 1,05% | 28,6500 | 29,9000 | 28,2000 | 246.291 | ,00 |
| 10/9/2013 | 28,5000 | 0,00% | 29,0500 | 30,4000 | 28,4500 | 445.377 | ,00 |
| 09/9/2013 | 28,5000 | 8,99% | 26,1500 | 28,5000 | 26,1500 | 310.562 | ,00 |
| 06/9/2013 | 26,1500 | 0,19% | 26,0500 | 26,9500 | 26,0000 | 203.561 | ,00 |
| 05/9/2013 | 26,1000 | 2,35% | 25,5000 | 26,1500 | 25,4500 | 83.190 | ,00 |
| 04/9/2013 | 25,5000 | -1,92% | 26,0000 | 26,2500 | 25,3500 | 114.460 | ,00 |
| 03/9/2013 | 26,0000 | 1,36% | 25,6500 | 26,1000 | 25,5000 | 102.555 | ,00 |
| 02/9/2013 | 25,6500 | 0,98% | 25,9000 | 26,2000 | 25,0000 | 121.420 | ,00 |
| 30/8/2013 | 25,4000 | 1,40% | 25,4000 | 25,7500 | 25,1500 | 129.029 | ,00 |
| 29/8/2013 | 25,0500 | 2,66% | 24,6500 | 25,1000 | 24,3500 | 95.034 | ,00 |
| 28/8/2013 | 24,4000 | 3,39% | 23,3000 | 24,4000 | 22,8500 | 121.741 | ,00 |
| 27/8/2013 | 23,6000 | -4,84% | 24,6500 | 25,0000 | 23,5500 | 150.670 | ,00 |
| 26/8/2013 | 24,8000 | -1,00% | 25,0500 | 25,3000 | 24,7500 | 48.840 | ,00 |
| 23/8/2013 | 25,0500 | 6,14% | 23,5000 | 25,4500 | 23,5000 | 123.498 | ,00 |
| 22/8/2013 | 23,6000 | -3,67% | 24,7000 | 24,9500 | 23,6000 | 90.752 | ,00 |
| 21/8/2013 | 24,5000 | -2,20% | 24,9000 | 25,6000 | 24,2500 | 115.231 | ,00 |
| 20/8/2013 | 25,0500 | -1,96% | 25,0500 | 25,1500 | 24,4000 | 131.343 | ,00 |
| 19/8/2013 | 25,5500 | -3,58% | 26,5000 | 26,5500 | 24,9000 | 110.903 | ,00 |
| 16/8/2013 | 26,5000 | 0,95% | 26,2500 | 26,8000 | 25,5500 | 132.200 | ,00 |
| 14/8/2013 | 26,2500 | 3,55% | 25,3500 | 26,2500 | 24,6000 | 93.761 | ,00 |
| 13/8/2013 | 25,3500 | -1,55% | 26,0000 | 27,3500 | 25,3500 | 188.734 | ,00 |
| 12/8/2013 | 25,7500 | 4,04% | 25,1000 | 25,7500 | 24,6500 | 161.844 | ,00 |
| 09/8/2013 | 24,7500 | 1,85% | 24,5000 | 24,7500 | 24,0500 | 158.913 | ,00 |
| 08/8/2013 | 24,3000 | 4,07% | 23,3500 | 24,3000 | 23,3500 | 87.386 | ,00 |
| 07/8/2013 | 23,3500 | -0,64% | 23,5000 | 23,6000 | 23,0000 | 83.135 | ,00 |
| 06/8/2013 | 23,5000 | 0,00% | 23,6500 | 23,9500 | 23,2000 | 89.198 | ,00 |
| 05/8/2013 | 23,5000 | 1,95% | 23,0500 | 23,7500 | 23,0500 | 124.954 | ,00 |
| 02/8/2013 | 23,0500 | 1,10% | 22,8500 | 23,1500 | 22,5500 | 167.661 | ,00 |
| 01/8/2013 | 22,8000 | 1,33% | 22,5500 | 22,8000 | 22,3500 | 98.780 | ,00 |
| 31/7/2013 | 22,5000 | 2,97% | 22,0000 | 22,5000 | 21,8000 | 97.073 | ,00 |
| 30/7/2013 | 21,8500 | -3,10% | 22,6000 | 22,6500 | 21,8500 | 79.618 | ,00 |
| 29/7/2013 | 22,5500 | 3,68% | 22,0000 | 22,6000 | 21,8000 | 122.458 | ,00 |
| 26/7/2013 | 21,7500 | 0,46% | 21,9000 | 22,0000 | 21,6500 | 93.706 | ,00 |
| 25/7/2013 | 21,6500 | 0,70% | 21,6500 | 21,8500 | 21,3500 | 128.000 | ,00 |
| 24/7/2013 | 21,5000 | -0,92% | 21,5500 | 21,9000 | 21,4000 | 108.332 | ,00 |
| 23/7/2013 | 21,7000 | -1,36% | 22,1000 | 22,5000 | 21,7000 | 97.572 | ,00 |
| 22/7/2013 | 22,0000 | -2,22% | 22,5000 | 22,6000 | 21,7500 | 135.263 | ,00 |
| 19/7/2013 | 22,5000 | -0,88% | 22,8000 | 22,9000 | 22,0500 | 164.277 | ,00 |
| 18/7/2013 | 22,7000 | 3,89% | 22,0000 | 23,0000 | 21,6500 | 269.174 | ,00 |
| 17/7/2013 | 21,8500 | 0,00% | 22,0000 | 22,6500 | 21,7000 | 403.576 | ,00 |
| 16/7/2013 | 21,8500 | 9,25% | 20,3000 | 21,8500 | 19,9500 | 200.599 | ,00 |
| 15/7/2013 | 20,0000 | 0,00% | 20,0000 | 20,1500 | 19,4500 | 47.763 | ,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.% |
|---|