| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4400 | -4,21 % | -0,1950 | 133.870 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | -0,0600 | 30.581 |
| ΚΑΙΡΟΜΕΖ | 0,4100 | -2,38 % | -0,0100 | 553.031 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΦΡΙΓΟ | 0,5200 | -2,26 % | -0,0120 | 26.158 |
| ΓΚΜΕΖΖ | 0,4825 | -2,13 % | -0,0105 | 57.639 |
| ΕΛΙΝ | 2,4500 | -2,00 % | -0,0500 | 9.925 |
Συνεχης ενημερωση
ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)
7,3200 €
0,0800 (1,10%)
- Άνοιγμα 7,2800
- Υψηλό 7,3200
- Χαμηλό 7,2800
- Όγκος 1.535
- Τζίρος 11.205 €
- Πράξεις 20
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/9/2014 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 24/9/2014 | 20,8060 | -0,92% | 20,8060 | 20,8060 | 20,8060 | 1 | ,00 |
| 23/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 22/9/2014 | 21,0000 | 0,93% | 21,0000 | 21,0000 | 21,0000 | 1 | ,00 |
| 19/9/2014 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 18/9/2014 | 20,8060 | -0,92% | 20,8060 | 20,8060 | 20,8060 | 29 | ,00 |
| 17/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 16/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 15/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 12/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 16 | ,00 |
| 11/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 86 | ,00 |
| 10/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 7 | ,00 |
| 09/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 1 | ,00 |
| 08/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 05/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 04/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 03/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 02/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 01/9/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 8 | ,00 |
| 29/8/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 1 | ,00 |
| 28/8/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 21 | ,00 |
| 27/8/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 14 | ,00 |
| 26/8/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 25/8/2014 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 22/8/2014 | 21,0000 | -1,41% | 21,0000 | 21,0000 | 21,0000 | 2 | ,00 |
| 21/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | ,00 | |
| 20/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | ,00 | |
| 19/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | ,00 | |
| 18/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | 9 | ,00 |
| 14/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | ,00 | |
| 13/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | ,00 | |
| 12/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | ,00 | |
| 11/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | 7 | ,00 |
| 08/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | ,00 | |
| 07/8/2014 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | ,00 | |
| 06/8/2014 | 21,3000 | -6,26% | 21,3000 | 21,3000 | 21,3000 | 7 | ,00 |
| 05/8/2014 | 22,7230 | 0,00% | 22,7230 | 22,7230 | 22,7230 | ,00 | |
| 04/8/2014 | 22,7230 | -1,22% | 21,4550 | 22,7230 | 21,3000 | 22 | ,00 |
| 01/8/2014 | 23,0030 | 3,35% | 23,0030 | 23,0030 | 23,0030 | 1 | ,00 |
| 31/7/2014 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 30/7/2014 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 29/7/2014 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 28/7/2014 | 22,2580 | -1,83% | 22,6740 | 22,6740 | 22,2580 | 53 | ,00 |
| 25/7/2014 | 22,6740 | 0,00% | 22,6740 | 22,6740 | 22,6740 | ,00 | |
| 24/7/2014 | 22,6740 | 6,45% | 22,6740 | 22,6740 | 22,6740 | 5 | ,00 |
| 23/7/2014 | 21,3000 | -1,74% | 21,3000 | 21,3000 | 21,3000 | 833 | ,00 |
| 22/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 21/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 18/7/2014 | 21,6770 | 0,00% | 22,6740 | 22,6740 | 21,6770 | 12 | ,00 |
| 17/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 16/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 15/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 14/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 11/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 10/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 09/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 08/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 07/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 04/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | 6 | ,00 |
| 03/7/2014 | 21,6770 | -0,45% | 21,6770 | 21,6770 | 21,6770 | 32 | ,00 |
| 02/7/2014 | 21,7740 | 0,45% | 21,6770 | 22,0650 | 21,6770 | 5 | ,00 |
| 01/7/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | 22 | ,00 |
| 30/6/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | 2 | ,00 |
| 27/6/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | 207 | ,00 |
| 26/6/2014 | 21,6770 | -1,76% | 21,6770 | 21,6770 | 21,6770 | 41 | ,00 |
| 25/6/2014 | 22,0650 | 1,65% | 21,6770 | 22,0650 | 21,6770 | 11 | ,00 |
| 24/6/2014 | 21,7070 | 0,00% | 21,7070 | 21,7070 | 21,7070 | ,00 | |
| 23/6/2014 | 21,7070 | 0,00% | 21,7070 | 21,7070 | 21,7070 | ,00 | |
| 20/6/2014 | 21,7070 | -4,14% | 21,7070 | 21,7070 | 21,7070 | 9 | ,00 |
| 19/6/2014 | 22,6450 | 9,70% | 22,6450 | 22,6450 | 22,6450 | 1 | ,00 |
| 18/6/2014 | 20,6420 | 0,14% | 20,6130 | 20,6420 | 20,6130 | 13 | ,00 |
| 17/6/2014 | 20,6130 | 0,00% | 20,6130 | 20,6130 | 20,6130 | ,00 | |
| 16/6/2014 | 20,6130 | 0,00% | 20,6130 | 20,6130 | 20,6130 | ,00 | |
| 13/6/2014 | 20,6130 | 0,00% | 20,6130 | 20,6130 | 20,6130 | ,00 | |
| 12/6/2014 | 20,6130 | 0,00% | 20,6130 | 20,6130 | 20,6130 | ,00 | |
| 11/6/2014 | 20,6130 | -3,62% | 20,6130 | 20,6130 | 20,6130 | 8 | ,00 |
| 10/6/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | 19 | ,00 |
| 06/6/2014 | 21,3870 | -1,34% | 21,3870 | 21,3870 | 21,3870 | 10 | ,00 |
| 05/6/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 04/6/2014 | 21,6770 | 1,36% | 21,6770 | 21,6770 | 21,6770 | 10 | ,00 |
| 03/6/2014 | 21,3870 | -0,23% | 21,3870 | 21,3870 | 21,3870 | 26 | ,00 |
| 02/6/2014 | 21,4360 | 0,23% | 21,4360 | 21,4360 | 21,4360 | 5 | ,00 |
| 30/5/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | 3 | ,00 |
| 29/5/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | ,00 | |
| 28/5/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | 207 | ,00 |
| 27/5/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | ,00 | |
| 26/5/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | ,00 | |
| 23/5/2014 | 21,3870 | 0,00% | 21,7740 | 21,7740 | 21,3870 | 70 | ,00 |
| 22/5/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | ,00 | |
| 21/5/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | ,00 | |
| 20/5/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | ,00 | |
| 19/5/2014 | 21,3870 | 0,00% | 21,3870 | 21,3870 | 21,3870 | 21 | ,00 |
| 16/5/2014 | 21,3870 | 0,00% | 21,4450 | 21,4450 | 21,3870 | 10 | ,00 |
| 15/5/2014 | 21,3870 | 0,00% | 21,3870 | 22,9060 | 21,3870 | 81 | ,00 |
| 14/5/2014 | 21,3870 | -2,00% | 21,3870 | 21,3870 | 21,3870 | 7 | ,00 |
| 13/5/2014 | 21,8230 | 0,00% | 21,8230 | 21,8230 | 21,8230 | ,00 | |
| 12/5/2014 | 21,8230 | 0,00% | 21,8230 | 21,8230 | 21,8230 | ,00 | |
| 09/5/2014 | 21,8230 | 0,00% | 21,8230 | 21,8230 | 21,8230 | ,00 | |
| 08/5/2014 | 21,8230 | 0,00% | 21,8230 | 21,8230 | 21,8230 | ,00 | |
| 07/5/2014 | 21,8230 | 0,00% | 21,8230 | 21,8230 | 21,8230 | 3 | ,00 |
| 06/5/2014 | 21,8230 | 0,00% | 21,8230 | 21,8230 | 21,8230 | ,00 | |
| 05/5/2014 | 21,8230 | 0,09% | 21,8320 | 21,8320 | 21,8230 | 62 | ,00 |
| 02/5/2014 | 21,8030 | -6,09% | 21,8030 | 21,8030 | 21,8030 | 3 | ,00 |
| 30/4/2014 | 23,2160 | 0,00% | 23,2160 | 23,2160 | 23,2160 | ,00 | |
| 29/4/2014 | 23,2160 | 0,00% | 23,2160 | 23,2160 | 23,2160 | ,00 | |
| 28/4/2014 | 23,2160 | 2,96% | 23,2160 | 23,2160 | 23,2160 | 1 | ,00 |
| 25/4/2014 | 22,5480 | -0,43% | 22,5480 | 22,5480 | 22,5480 | 8 | ,00 |
| 24/4/2014 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 23/4/2014 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 22/4/2014 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 17/4/2014 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 16/4/2014 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 15/4/2014 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 14/4/2014 | 22,6450 | -2,46% | 22,6450 | 22,6450 | 22,6450 | 103 | ,00 |
| 11/4/2014 | 23,2160 | 2,52% | 23,2160 | 23,2160 | 23,2160 | 3 | ,00 |
| 10/4/2014 | 22,6450 | -0,04% | 22,6450 | 22,6450 | 22,6450 | 7 | ,00 |
| 09/4/2014 | 22,6550 | 0,00% | 22,6550 | 22,6550 | 22,6550 | ,00 | |
| 08/4/2014 | 22,6550 | 0,00% | 22,6550 | 22,6550 | 22,6550 | ,00 | |
| 07/4/2014 | 22,6550 | 0,00% | 22,6550 | 22,6550 | 22,6550 | ,00 | |
| 04/4/2014 | 22,6550 | 1,74% | 23,0320 | 23,0710 | 22,6450 | 274 | ,00 |
| 03/4/2014 | 22,2680 | 0,00% | 22,2680 | 22,2680 | 22,2680 | ,00 | |
| 02/4/2014 | 22,2680 | 0,48% | 22,1610 | 22,2680 | 22,1610 | 6 | ,00 |
| 01/4/2014 | 22,1610 | 0,00% | 22,1610 | 22,1610 | 22,1610 | 14 | ,00 |
| 31/3/2014 | 22,1610 | -0,44% | 22,2580 | 22,2580 | 22,1610 | 334 | ,00 |
| 28/3/2014 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 27/3/2014 | 22,2580 | -3,36% | 22,2580 | 22,2580 | 22,2580 | 4 | ,00 |
| 26/3/2014 | 23,0320 | 0,00% | 23,0320 | 23,0320 | 23,0320 | ,00 | |
| 24/3/2014 | 23,0320 | 5,78% | 21,8710 | 23,1290 | 21,8710 | 214 | ,00 |
| 21/3/2014 | 21,7740 | 0,00% | 21,7740 | 22,6450 | 21,7740 | 13 | ,00 |
| 20/3/2014 | 21,7740 | 0,00% | 21,7740 | 21,7740 | 21,7740 | 93 | ,00 |
| 19/3/2014 | 21,7740 | -0,09% | 21,7740 | 22,6450 | 21,7740 | 80 | ,00 |
| 18/3/2014 | 21,7930 | 2,36% | 21,7740 | 22,2580 | 21,7740 | 111 | ,00 |
| 17/3/2014 | 21,2900 | 0,00% | 21,2900 | 21,2900 | 21,2900 | ,00 | |
| 14/3/2014 | 21,2900 | 2,33% | 22,0450 | 22,0650 | 21,2900 | 115 | ,00 |
| 13/3/2014 | 20,8060 | 2,28% | 20,8060 | 20,8060 | 20,8060 | 3 | ,00 |
| 12/3/2014 | 20,3420 | 0,00% | 20,3420 | 20,3420 | 20,3420 | ,00 | |
| 11/3/2014 | 20,3420 | -4,45% | 20,3420 | 20,3420 | 20,3420 | 3 | ,00 |
| 10/3/2014 | 21,2900 | 0,00% | 21,2900 | 21,2900 | 21,2900 | ,00 | |
| 07/3/2014 | 21,2900 | 2,56% | 21,1940 | 21,2900 | 21,1940 | 62 | ,00 |
| 06/3/2014 | 20,7580 | 0,00% | 20,7580 | 20,7580 | 20,7580 | ,00 | |
| 05/3/2014 | 20,7580 | 0,00% | 20,7580 | 20,7580 | 20,7580 | ,00 | |
| 04/3/2014 | 20,7580 | 0,00% | 20,7580 | 20,7580 | 20,7580 | ,00 | |
| 28/2/2014 | 20,7580 | 3,62% | 20,7580 | 20,7580 | 20,7580 | 103 | ,00 |
| 27/2/2014 | 20,0320 | -4,03% | 20,0320 | 20,0420 | 20,0320 | 20 | ,00 |
| 26/2/2014 | 20,8740 | 4,20% | 20,0420 | 20,9420 | 20,0420 | 109 | ,00 |
| 25/2/2014 | 20,0320 | 0,00% | 20,0320 | 20,0320 | 20,0320 | 24 | ,00 |
| 24/2/2014 | 20,0320 | 0,00% | 20,0520 | 20,0520 | 20,0320 | 224 | ,00 |
| 21/2/2014 | 20,0320 | 0,00% | 20,0320 | 20,0320 | 20,0320 | 168 | ,00 |
| 20/2/2014 | 20,0320 | -5,48% | 20,0420 | 20,0420 | 20,0320 | 103 | ,00 |
| 19/2/2014 | 21,1940 | 4,29% | 21,1840 | 21,1940 | 21,1840 | 31 | ,00 |
| 18/2/2014 | 20,3230 | 1,75% | 19,9940 | 20,3230 | 19,9940 | 7 | ,00 |
| 17/2/2014 | 19,9740 | 0,00% | 19,9740 | 19,9740 | 19,9740 | 17 | ,00 |
| 14/2/2014 | 19,9740 | 0,00% | 19,9740 | 19,9740 | 19,9740 | ,00 | |
| 13/2/2014 | 19,9740 | 0,00% | 19,9740 | 19,9740 | 19,9740 | ,00 | |
| 12/2/2014 | 19,9740 | 0,00% | 19,9740 | 19,9740 | 19,9740 | ,00 | |
| 11/2/2014 | 19,9740 | 0,15% | 19,9450 | 19,9740 | 19,9450 | 16 | ,00 |
| 10/2/2014 | 19,9450 | -2,78% | 19,9360 | 21,2900 | 19,9360 | 213 | ,00 |
| 07/2/2014 | 20,5160 | 2,42% | 20,1390 | 20,5160 | 20,1390 | 3 | ,00 |
| 06/2/2014 | 20,0320 | -1,90% | 19,9360 | 20,0320 | 19,9360 | 8 | ,00 |
| 05/2/2014 | 20,4190 | -5,80% | 19,8390 | 20,4190 | 19,8390 | 331 | ,00 |
| 04/2/2014 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 03/2/2014 | 21,6770 | 9,80% | 19,7520 | 21,6770 | 19,7520 | 23 | ,00 |
| 31/1/2014 | 19,7420 | 0,00% | 19,7420 | 19,7420 | 19,7420 | ,00 | |
| 30/1/2014 | 19,7420 | -0,49% | 19,7420 | 19,7420 | 19,7420 | 5 | ,00 |
| 29/1/2014 | 19,8390 | 0,00% | 19,8390 | 19,8390 | 19,8390 | 1 | ,00 |
| 28/1/2014 | 19,8390 | 0,00% | 19,8390 | 19,8390 | 19,8390 | 207 | ,00 |
| 27/1/2014 | 19,8390 | 0,00% | 19,8390 | 19,8390 | 19,8390 | ,00 | |
| 24/1/2014 | 19,8390 | 0,00% | 19,8390 | 19,8390 | 19,8390 | 1.067 | ,00 |
| 23/1/2014 | 19,8390 | 0,39% | 19,7710 | 19,8390 | 19,7710 | 16 | ,00 |
| 22/1/2014 | 19,7610 | 0,00% | 19,7610 | 19,7610 | 19,7610 | ,00 | |
| 21/1/2014 | 19,7610 | 0,00% | 19,7610 | 19,7610 | 19,7610 | 23 | ,00 |
| 20/1/2014 | 19,7610 | 0,34% | 19,7610 | 19,7610 | 19,7610 | 1 | ,00 |
| 17/1/2014 | 19,6940 | -7,50% | 19,6940 | 19,6940 | 19,6940 | 2 | ,00 |
| 16/1/2014 | 21,2900 | 8,69% | 19,5870 | 21,2900 | 19,5870 | 104 | ,00 |
| 15/1/2014 | 19,5870 | 0,05% | 19,6070 | 19,6070 | 19,5870 | 22 | ,00 |
| 14/1/2014 | 19,5770 | 0,45% | 19,5770 | 19,5770 | 19,5770 | 8 | ,00 |
| 13/1/2014 | 19,4900 | -7,62% | 19,4900 | 19,4900 | 19,4900 | 1 | ,00 |
| 10/1/2014 | 21,0970 | 0,00% | 21,0000 | 21,0970 | 21,0000 | 217 | ,00 |
| 09/1/2014 | 21,0970 | 0,00% | 21,0970 | 21,0970 | 21,0970 | ,00 | |
| 08/1/2014 | 21,0970 | 8,57% | 21,0970 | 21,0970 | 21,0970 | 5 | ,00 |
| 07/1/2014 | 19,4320 | 0,00% | 19,4320 | 19,4320 | 19,4320 | ,00 | |
| 03/1/2014 | 19,4320 | 0,00% | 19,4320 | 19,4320 | 19,4320 | ,00 | |
| 02/1/2014 | 19,4320 | 0,00% | 19,4320 | 19,4320 | 19,4320 | ,00 | |
| 31/12/2013 | 19,4320 | 0,35% | 19,4320 | 19,4320 | 19,4320 | 14 | ,00 |
| 30/12/2013 | 19,3640 | -4,72% | 19,3640 | 19,3640 | 19,3640 | 5 | ,00 |
| 27/12/2013 | 20,3230 | 4,95% | 19,3640 | 21,3000 | 19,3640 | 138 | ,00 |
| 23/12/2013 | 19,3640 | 0,05% | 19,3640 | 19,3640 | 19,3640 | 8 | ,00 |
| 20/12/2013 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | 1 | ,00 |
| 19/12/2013 | 19,3550 | -2,48% | 19,8480 | 19,8480 | 19,3550 | 214 | ,00 |
| 18/12/2013 | 19,8480 | 0,00% | 19,8480 | 19,8480 | 19,8480 | 10 | ,00 |
| 17/12/2013 | 19,8480 | -0,05% | 19,8480 | 19,8480 | 19,8480 | 44 | ,00 |
| 16/12/2013 | 19,8580 | 0,05% | 19,8580 | 19,8580 | 19,8580 | 1 | ,00 |
| 13/12/2013 | 19,8480 | 0,00% | 19,8480 | 19,8480 | 19,8480 | 57 | ,00 |
| 12/12/2013 | 19,8480 | 0,00% | 19,8480 | 19,8480 | 19,8480 | 2 | ,00 |
| 11/12/2013 | 19,8480 | 0,00% | 19,8480 | 19,8480 | 19,8480 | 21 | ,00 |
| 10/12/2013 | 19,8480 | 0,00% | 19,8480 | 19,8480 | 19,8480 | 3 | ,00 |
| 09/12/2013 | 19,8480 | 0,94% | 19,8480 | 19,8480 | 19,8480 | 3 | ,00 |
| 06/12/2013 | 19,6640 | 0,00% | 19,6640 | 19,6640 | 19,6640 | ,00 | |
| 05/12/2013 | 19,6640 | 0,19% | 19,6640 | 19,6640 | 19,6640 | 61 | ,00 |
| 04/12/2013 | 19,6260 | -5,67% | 19,6260 | 19,6260 | 19,6260 | 3 | ,00 |
| 03/12/2013 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 02/12/2013 | 20,8060 | -0,79% | 19,5580 | 20,8060 | 19,5580 | 82 | ,00 |
| 29/11/2013 | 20,9710 | 0,00% | 20,9710 | 20,9710 | 20,9710 | ,00 | |
| 28/11/2013 | 20,9710 | 0,00% | 20,9710 | 20,9710 | 20,9710 | ,00 | |
| 27/11/2013 | 20,9710 | 8,19% | 20,9710 | 20,9710 | 20,9710 | 10 | ,00 |
| 26/11/2013 | 19,3840 | 0,00% | 19,3840 | 19,3840 | 19,3840 | 8 | ,00 |
| 25/11/2013 | 19,3840 | 0,10% | 19,3840 | 19,3840 | 19,3840 | 7 | ,00 |
| 22/11/2013 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 21/11/2013 | 19,3640 | 0,00% | 19,3640 | 19,3640 | 19,3640 | ,00 | |
| 20/11/2013 | 19,3640 | -0,75% | 19,4130 | 19,4130 | 19,3640 | 44 | ,00 |
| 19/11/2013 | 19,5100 | 0,00% | 19,5100 | 19,5100 | 19,5100 | ,00 | |
| 18/11/2013 | 19,5100 | 0,00% | 19,5100 | 19,5100 | 19,5100 | ,00 | |
| 15/11/2013 | 19,5100 | 0,75% | 19,4130 | 20,9710 | 19,3640 | 25 | ,00 |
| 14/11/2013 | 19,3640 | -8,13% | 20,3230 | 20,3230 | 19,3640 | 10 | ,00 |
| 13/11/2013 | 21,0770 | 0,00% | 21,0770 | 21,0770 | 21,0770 | ,00 | |
| 12/11/2013 | 21,0770 | 0,00% | 21,0770 | 21,0770 | 21,0770 | ,00 | |
| 11/11/2013 | 21,0770 | 0,00% | 21,0770 | 21,0770 | 21,0770 | ,00 | |
| 08/11/2013 | 21,0770 | 0,00% | 21,0770 | 21,0770 | 21,0770 | ,00 | |
| 07/11/2013 | 21,0770 | 0,00% | 21,0770 | 21,0770 | 21,0770 | ,00 | |
| 06/11/2013 | 21,0770 | 0,00% | 21,0770 | 21,0770 | 21,0770 | ,00 | |
| 05/11/2013 | 21,0770 | 0,00% | 21,0770 | 21,0770 | 21,0770 | ,00 | |
| 04/11/2013 | 21,0770 | 3,76% | 21,0770 | 21,0770 | 21,0770 | 1 | ,00 |
| 01/11/2013 | 20,3130 | 4,95% | 19,3550 | 20,3130 | 19,3550 | 45 | ,00 |
| 31/10/2013 | 19,3550 | 0,50% | 19,3550 | 19,3550 | 19,3550 | 1 | ,00 |
| 30/10/2013 | 19,2580 | -0,50% | 19,2580 | 19,2580 | 19,2580 | 4 | ,00 |
| 29/10/2013 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | 2 | ,00 |
| 25/10/2013 | 19,3550 | -8,17% | 19,3550 | 19,3550 | 19,3550 | 4 | ,00 |
| 24/10/2013 | 21,0770 | 9,39% | 20,3130 | 21,0770 | 20,3130 | 23 | ,00 |
| 23/10/2013 | 19,2680 | 0,05% | 19,3550 | 19,3550 | 19,2680 | 27 | ,00 |
| 22/10/2013 | 19,2580 | -4,33% | 19,2580 | 19,2580 | 19,2580 | 3 | ,00 |
| 21/10/2013 | 20,1290 | 0,24% | 19,8390 | 20,1290 | 19,8390 | 153 | ,00 |
| 18/10/2013 | 20,0810 | 6,58% | 18,9190 | 20,0810 | 18,9190 | 7 | ,00 |
| 17/10/2013 | 18,8420 | 0,00% | 18,8420 | 18,8420 | 18,8420 | 3 | ,00 |
| 16/10/2013 | 18,8420 | -4,89% | 18,8420 | 18,8420 | 18,8420 | 1 | ,00 |
| 15/10/2013 | 19,8100 | 5,52% | 18,8710 | 19,8390 | 18,8320 | 93 | ,00 |
| 14/10/2013 | 18,7740 | 0,00% | 18,7740 | 18,7740 | 18,7740 | 2 | ,00 |
| 11/10/2013 | 18,7740 | -5,23% | 18,7930 | 18,8710 | 18,7740 | 15.973 | ,00 |
| 10/10/2013 | 19,8100 | 2,61% | 19,8100 | 19,8100 | 19,8100 | 1 | ,00 |
| 09/10/2013 | 19,3060 | 6,91% | 19,4520 | 19,4520 | 18,1260 | 177 | ,00 |
| 08/10/2013 | 18,0580 | -6,70% | 18,0580 | 18,0580 | 18,0580 | 1 | ,00 |
| 07/10/2013 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 04/10/2013 | 19,3550 | 7,18% | 19,5390 | 19,5390 | 19,3550 | 10 | ,00 |
| 03/10/2013 | 18,0580 | -6,46% | 18,0580 | 18,0580 | 18,0580 | 11 | ,00 |
| 02/10/2013 | 19,3060 | -0,25% | 18,0390 | 19,3060 | 18,0390 | 16 | ,00 |
| 01/10/2013 | 19,3550 | 7,47% | 19,3550 | 19,3550 | 19,3550 | 47 | ,00 |
| 30/9/2013 | 18,0100 | -2,05% | 17,9610 | 18,0100 | 17,9610 | 4 | ,00 |
| 27/9/2013 | 18,3870 | -4,04% | 17,7100 | 18,3870 | 17,7100 | 23 | ,00 |
| 26/9/2013 | 19,1610 | 0,00% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 25/9/2013 | 19,1610 | 0,00% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 24/9/2013 | 19,1610 | 9,03% | 19,1610 | 19,1610 | 19,1610 | 528 | ,00 |
| 23/9/2013 | 17,5740 | 0,00% | 17,5740 | 17,5740 | 17,5740 | ,00 | |
| 20/9/2013 | 17,5740 | 0,00% | 17,5740 | 17,5740 | 17,5740 | ,00 | |
| 19/9/2013 | 17,5740 | 0,44% | 17,5740 | 17,5740 | 17,5740 | 1 | ,00 |
| 18/9/2013 | 17,4970 | 0,17% | 17,4970 | 17,4970 | 17,4970 | 3 | ,00 |
| 17/9/2013 | 17,4680 | -1,95% | 17,4680 | 17,4680 | 17,4680 | 7 | ,00 |
| 16/9/2013 | 17,8160 | 0,43% | 17,9230 | 17,9230 | 17,8160 | 34 | ,00 |
| 13/9/2013 | 17,7390 | -3,27% | 17,7390 | 17,7390 | 17,7390 | 1 | ,00 |
| 12/9/2013 | 18,3390 | 0,00% | 18,3390 | 18,3390 | 18,3390 | ,00 | |
| 11/9/2013 | 18,3390 | -5,11% | 18,3390 | 18,3390 | 18,3390 | 52 | ,00 |
| 10/9/2013 | 19,3260 | 6,73% | 18,8900 | 19,3550 | 18,3390 | 119 | ,00 |
| 09/9/2013 | 18,1070 | -7,37% | 18,1070 | 18,1070 | 18,1070 | 17 | ,00 |
| 06/9/2013 | 19,5480 | 0,00% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 05/9/2013 | 19,5480 | 0,00% | 19,5480 | 19,5480 | 19,5480 | 5 | ,00 |
| 04/9/2013 | 19,5480 | 0,00% | 19,5480 | 19,5480 | 19,5480 | 5 | ,00 |
| 03/9/2013 | 19,5480 | 0,00% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 02/9/2013 | 19,5480 | -2,18% | 19,5580 | 19,5580 | 19,5480 | 17 | ,00 |
| 30/8/2013 | 19,9840 | -6,13% | 19,9360 | 19,9840 | 19,9360 | 6 | ,00 |
| 29/8/2013 | 21,2900 | 0,00% | 21,2900 | 21,2900 | 21,2900 | ,00 | |
| 28/8/2013 | 21,2900 | -1,35% | 20,1290 | 21,2900 | 20,1290 | 30 | ,00 |
| 27/8/2013 | 21,5810 | -0,89% | 21,5810 | 21,5810 | 21,5810 | 10 | ,00 |
| 26/8/2013 | 21,7740 | 9,97% | 21,7740 | 21,7740 | 21,7740 | 10 | ,00 |
| 23/8/2013 | 19,8000 | 8,77% | 20,0230 | 20,0230 | 18,2230 | 104 | ,00 |
| 22/8/2013 | 18,2030 | 10,00% | 18,2030 | 18,2030 | 18,2030 | 43 | ,00 |
| 21/8/2013 | 16,5480 | -9,62% | 16,5480 | 16,5480 | 16,5480 | 3 | ,00 |
| 20/8/2013 | 18,3100 | 0,11% | 18,3100 | 18,3100 | 18,3100 | 8 | ,00 |
| 19/8/2013 | 18,2900 | -10,00% | 18,2900 | 18,2900 | 18,2900 | 1 | ,00 |
| 16/8/2013 | 20,3230 | 9,95% | 16,6450 | 20,3230 | 16,6450 | 73 | ,00 |
| 14/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | ,00 | |
| 13/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | 2 | ,00 |
| 12/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | ,00 | |
| 09/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | ,00 | |
| 08/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | ,00 | |
| 07/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | 3 | ,00 |
| 06/8/2013 | 18,4840 | 0,00% | 18,4840 | 18,4840 | 18,4840 | 1 | ,00 |
| 05/8/2013 | 18,4840 | -9,05% | 18,4840 | 18,4840 | 18,4840 | 2 | ,00 |
| 02/8/2013 | 20,3230 | 0,00% | 20,3230 | 20,3230 | 20,3230 | ,00 | |
| 01/8/2013 | 20,3230 | -2,32% | 20,3230 | 20,3230 | 20,3230 | 31 | ,00 |
| 31/7/2013 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 30/7/2013 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 29/7/2013 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 26/7/2013 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 25/7/2013 | 20,8060 | 0,00% | 19,3550 | 20,8060 | 19,3550 | 2 | ,00 |
| 24/7/2013 | 20,8060 | 0,00% | 20,8060 | 20,8060 | 20,8060 | ,00 | |
| 23/7/2013 | 20,8060 | -4,02% | 21,6680 | 21,6680 | 20,8060 | 4 | ,00 |
| 22/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 19/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 18/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 17/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 16/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 | |
| 15/7/2013 | 21,6770 | 0,00% | 21,6770 | 21,6770 | 21,6770 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,4400 | 6,67 % | 0,0900 | 699 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΚΑΡΕΛ | 340,0000 | 3,66 % | 12,0000 | 382 |
| EVR | 2,0700 | 3,50 % | 0,0700 | 35.130 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 45.460 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 73.413 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1940 | 1,78 % | 0,0560 | 10.817.989 |
| ΑΛΦΑ | 3,4840 | -0,03 % | -0,0010 | 7.968.940 |
| ΠΕΙΡ | 6,8400 | 0,18 % | 0,0120 | 7.658.101 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 6.032.848 |
| ΕΤΕ | 11,9300 | -0,25 % | -0,0300 | 5.575.220 |
| ΓΕΚΤΕΡΝΑ | 22,6000 | 2,45 % | 0,5400 | 4.884.341 |
| ΟΠΑΠ | 19,0300 | 0,69 % | 0,1300 | 4.517.563 |
| MTLN | 51,1500 | -0,78 % | -0,4000 | 4.331.699 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 3.624.356 |
| ΜΠΕΛΑ | 32,1800 | 0,75 % | 0,2400 | 2.590.711 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1940 | 1,78 % | 3.386.840 | 10,82εκ. |
| ΑΛΦΑ | 3,4840 | -0,03 % | 2.288.520 | 7,97εκ. |
| ΠΕΙΡ | 6,8400 | 0,18 % | 1.119.799 | 7,66εκ. |
| AKTR | 7,7000 | -1,03 % | 779.331 | 6,03εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4100 | -2,38 % | 553.031 | 228,5χιλ. |
| BOCHGR | 7,5000 | 0,54 % | 482.501 | 3,62εκ. |
| ΕΤΕ | 11,9300 | -0,25 % | 465.353 | 5,58εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 418.035 | 510,1χιλ. |
| ΦΒΜΕΖΖ | 0,0629 | 0,32 % | 412.562 | 26.001 |
| CREDIA | 1,4240 | 0,14 % | 332.008 | 482,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -0,72 % | 12.912 | 0,42 % |
| AKTR | 7,7000 | -1,03 % | 779.331 | 0,38 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 0,37 % |
| ΦΡΛΚ | 4,4400 | -4,21 % | 133.870 | 0,26 % |
| ΚΥΡΙΟ | 2,3200 | 2,20 % | 19.088 | 0,25 % |
| EIS | 1,2840 | -0,62 % | 36.559 | 0,24 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 128.974 | 0,21 % |
| ΓΕΚΤΕΡΝΑ | 22,6000 | 2,45 % | 217.296 | 0,21 % |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | 30.581 | 0,19 % |
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 0,19 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 7,73 % |
| ΚΑΡΕΛ | 340,0000 | 3,66 % | 382 | 6,10 % |
| ΠΡΟΦ | 7,1600 | 1,70 % | 18.953 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΔΡΟΜΕ | 0,3890 | -1,52 % | 11.340 | 5,06 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4400 | -4,21 % | 133.870 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
| ΝΑΥΠ | 1,2100 | -0,82 % | 8.715 | 4,10 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|