| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)
13,1800 €
-0,0600 (-0,45%)
- Άνοιγμα 13,2400
- Υψηλό 13,2800
- Χαμηλό 13,0600
- Όγκος 73.536
- Τζίρος 966.700 €
- Πράξεις 506
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/11/2014 | 6,9100 | 2,07% | 6,8400 | 7,0000 | 6,8000 | 41.873 | ,00 |
| 17/11/2014 | 6,7700 | -2,59% | 6,9500 | 6,9500 | 6,7700 | 14.758 | ,00 |
| 14/11/2014 | 6,9500 | 2,21% | 6,8000 | 6,9700 | 6,7100 | 43.973 | ,00 |
| 13/11/2014 | 6,8000 | 2,41% | 6,6100 | 6,8000 | 6,6100 | 41.412 | ,00 |
| 12/11/2014 | 6,6400 | -2,35% | 6,7500 | 6,8000 | 6,6400 | 36.178 | ,00 |
| 11/11/2014 | 6,8000 | -1,88% | 6,8100 | 7,0000 | 6,7800 | 36.214 | ,00 |
| 10/11/2014 | 6,9300 | -0,72% | 6,8500 | 6,9300 | 6,6000 | 39.116 | ,00 |
| 07/11/2014 | 6,9800 | -0,29% | 7,0200 | 7,2800 | 6,9100 | 78.041 | ,00 |
| 06/11/2014 | 7,0000 | 1,30% | 6,9900 | 7,0400 | 6,8100 | 57.948 | ,00 |
| 05/11/2014 | 6,9100 | -0,14% | 6,8000 | 6,9500 | 6,8000 | 16.504 | ,00 |
| 04/11/2014 | 6,9200 | 0,00% | 6,9400 | 6,9500 | 6,8000 | 34.165 | ,00 |
| 03/11/2014 | 6,9200 | -0,43% | 6,9000 | 6,9700 | 6,7100 | 38.859 | ,00 |
| 31/10/2014 | 6,9500 | 10,14% | 6,4600 | 6,9900 | 6,4200 | 160.544 | ,00 |
| 30/10/2014 | 6,3100 | 0,16% | 6,3000 | 6,4400 | 6,1000 | 73.014 | ,00 |
| 29/10/2014 | 6,3000 | -1,25% | 6,4400 | 6,4400 | 6,1500 | 52.458 | ,00 |
| 27/10/2014 | 6,3800 | 1,27% | 6,3000 | 6,4000 | 6,1500 | 74.390 | ,00 |
| 24/10/2014 | 6,3000 | -1,56% | 6,4700 | 6,4800 | 6,2200 | 56.243 | ,00 |
| 23/10/2014 | 6,4000 | 1,75% | 6,3000 | 6,4000 | 6,1600 | 18.581 | ,00 |
| 22/10/2014 | 6,2900 | -1,26% | 6,4800 | 6,4800 | 6,2500 | 17.085 | ,00 |
| 21/10/2014 | 6,3700 | 3,07% | 6,2000 | 6,4200 | 6,1900 | 18.989 | ,00 |
| 20/10/2014 | 6,1800 | 4,75% | 5,9500 | 6,2000 | 5,9000 | 54.400 | ,00 |
| 17/10/2014 | 5,9000 | 10,49% | 5,3400 | 6,0100 | 5,3400 | 123.516 | ,00 |
| 16/10/2014 | 5,3400 | -3,26% | 5,5200 | 5,8000 | 5,2700 | 70.689 | ,00 |
| 15/10/2014 | 5,5200 | -3,16% | 5,7000 | 5,8200 | 5,1300 | 129.144 | ,00 |
| 14/10/2014 | 5,7000 | -3,39% | 5,8500 | 5,8600 | 5,6500 | 203.955 | ,00 |
| 13/10/2014 | 5,9000 | -0,84% | 5,9000 | 6,0000 | 5,8700 | 50.765 | ,00 |
| 10/10/2014 | 5,9500 | -4,49% | 6,1700 | 6,2000 | 5,9400 | 85.201 | ,00 |
| 09/10/2014 | 6,2300 | 3,15% | 6,1100 | 6,2300 | 6,0600 | 50.031 | ,00 |
| 08/10/2014 | 6,0400 | 2,37% | 5,9000 | 6,0800 | 5,9000 | 39.340 | ,00 |
| 07/10/2014 | 5,9000 | -1,67% | 6,0000 | 6,0000 | 5,8900 | 49.477 | ,00 |
| 06/10/2014 | 6,0000 | -3,69% | 6,3300 | 6,4100 | 5,9500 | 168.652 | ,00 |
| 03/10/2014 | 6,2300 | -4,59% | 6,7200 | 6,7200 | 6,2000 | 33.687 | ,00 |
| 02/10/2014 | 6,5300 | -0,61% | 6,5700 | 6,6100 | 6,4100 | 38.806 | ,00 |
| 01/10/2014 | 6,5700 | 1,70% | 6,4600 | 6,6800 | 6,3500 | 65.777 | ,00 |
| 30/9/2014 | 6,4600 | 3,03% | 6,2700 | 6,5500 | 6,2700 | 84.893 | ,00 |
| 29/9/2014 | 6,2700 | -7,79% | 6,6700 | 6,7400 | 6,2600 | 93.503 | ,00 |
| 26/9/2014 | 6,8000 | -0,58% | 6,8800 | 6,8800 | 6,7300 | 63.634 | ,00 |
| 25/9/2014 | 6,8400 | -0,15% | 6,8800 | 6,9000 | 6,7500 | 49.540 | ,00 |
| 24/9/2014 | 6,8500 | -1,30% | 6,9400 | 6,9500 | 6,7500 | 140.899 | ,00 |
| 23/9/2014 | 6,9400 | -0,57% | 6,9800 | 6,9800 | 6,8200 | 48.808 | ,00 |
| 22/9/2014 | 6,9800 | 0,00% | 6,9800 | 6,9900 | 6,9000 | 52.645 | ,00 |
| 19/9/2014 | 6,9800 | 5,92% | 6,6300 | 6,9800 | 6,6300 | 130.014 | ,00 |
| 18/9/2014 | 6,5900 | -1,35% | 6,7000 | 6,8000 | 6,4500 | 91.104 | ,00 |
| 17/9/2014 | 6,6800 | 1,21% | 6,6000 | 6,7100 | 6,6000 | 109.537 | ,00 |
| 16/9/2014 | 6,6000 | -3,93% | 6,8700 | 6,8700 | 6,5000 | 107.107 | ,00 |
| 15/9/2014 | 6,8700 | 0,73% | 6,8100 | 6,8900 | 6,8100 | 26.352 | ,00 |
| 12/9/2014 | 6,8200 | -0,73% | 6,8700 | 6,8900 | 6,7800 | 10.061 | ,00 |
| 11/9/2014 | 6,8700 | 1,03% | 6,8000 | 6,8900 | 6,8000 | 144.979 | ,00 |
| 10/9/2014 | 6,8000 | 0,15% | 6,6700 | 6,8000 | 6,6700 | 59.905 | ,00 |
| 09/9/2014 | 6,7900 | 2,72% | 6,6300 | 6,8300 | 6,6300 | 137.092 | ,00 |
| 08/9/2014 | 6,6100 | 0,46% | 6,5300 | 6,6100 | 6,5200 | 54.021 | ,00 |
| 05/9/2014 | 6,5800 | 0,61% | 6,6000 | 6,6100 | 6,5000 | 124.174 | ,00 |
| 04/9/2014 | 6,5400 | -0,46% | 6,5900 | 6,5900 | 6,4900 | 27.475 | ,00 |
| 03/9/2014 | 6,5700 | 1,23% | 6,4700 | 6,5700 | 6,4600 | 148.509 | ,00 |
| 02/9/2014 | 6,4900 | 1,25% | 6,4100 | 6,5600 | 6,4100 | 248.198 | ,00 |
| 01/9/2014 | 6,4100 | 3,05% | 6,0700 | 6,4100 | 6,0700 | 187.239 | ,00 |
| 29/8/2014 | 6,2200 | 0,32% | 6,2000 | 6,4000 | 6,2000 | 298.889 | ,00 |
| 28/8/2014 | 6,2000 | 0,16% | 6,1700 | 6,2700 | 6,1000 | 144.731 | ,00 |
| 27/8/2014 | 6,1900 | 1,64% | 6,0900 | 6,2600 | 6,0800 | 110.677 | ,00 |
| 26/8/2014 | 6,0900 | 2,18% | 5,9200 | 6,0900 | 5,9200 | 35.017 | ,00 |
| 25/8/2014 | 5,9600 | 2,76% | 5,8000 | 5,9600 | 5,7100 | 114.609 | ,00 |
| 22/8/2014 | 5,8000 | -1,19% | 5,8600 | 6,0700 | 5,8000 | 128.600 | ,00 |
| 21/8/2014 | 5,8700 | 1,21% | 5,8200 | 5,9700 | 5,8000 | 56.809 | ,00 |
| 20/8/2014 | 5,8000 | 5,45% | 5,5500 | 5,8100 | 5,5500 | 88.106 | ,00 |
| 19/8/2014 | 5,5000 | 2,23% | 5,3500 | 5,5200 | 5,3000 | 257.436 | ,00 |
| 18/8/2014 | 5,3800 | -3,24% | 5,5600 | 5,6200 | 5,3200 | 38.487 | ,00 |
| 14/8/2014 | 5,5600 | 0,36% | 5,5400 | 5,5900 | 5,4600 | 23.073 | ,00 |
| 13/8/2014 | 5,5400 | 1,84% | 5,4400 | 5,5600 | 5,3800 | 80.652 | ,00 |
| 12/8/2014 | 5,4400 | 4,21% | 5,2000 | 5,4400 | 5,2000 | 116.884 | ,00 |
| 11/8/2014 | 5,2200 | 2,55% | 5,1700 | 5,3100 | 5,1100 | 251.886 | ,00 |
| 08/8/2014 | 5,0900 | -5,21% | 5,3700 | 5,3700 | 5,0200 | 327.145 | ,00 |
| 07/8/2014 | 5,3700 | -4,28% | 5,4500 | 5,5900 | 5,3100 | 191.765 | ,00 |
| 06/8/2014 | 5,6100 | -3,11% | 5,8100 | 5,8100 | 5,4000 | 109.111 | ,00 |
| 05/8/2014 | 5,7900 | -5,70% | 6,0700 | 6,1000 | 5,7900 | 45.193 | ,00 |
| 04/8/2014 | 6,1400 | -0,97% | 6,2000 | 6,2800 | 6,0800 | 17.177 | ,00 |
| 01/8/2014 | 6,2000 | -0,64% | 6,1600 | 6,2500 | 6,1600 | 6.562 | ,00 |
| 31/7/2014 | 6,2400 | -0,95% | 6,3000 | 6,3000 | 6,1700 | 48.704 | ,00 |
| 30/7/2014 | 6,3000 | -0,79% | 6,3500 | 6,3800 | 6,2800 | 70.754 | ,00 |
| 29/7/2014 | 6,3500 | 0,95% | 6,2900 | 6,4000 | 6,2600 | 14.906 | ,00 |
| 28/7/2014 | 6,2900 | -0,79% | 6,2900 | 6,3100 | 6,2100 | 40.757 | ,00 |
| 25/7/2014 | 6,3400 | 2,26% | 6,2600 | 6,4000 | 6,2300 | 66.228 | ,00 |
| 24/7/2014 | 6,2000 | -0,80% | 6,1900 | 6,2500 | 6,1500 | 21.201 | ,00 |
| 23/7/2014 | 6,2500 | 0,64% | 6,2200 | 6,2500 | 6,1300 | 12.709 | ,00 |
| 22/7/2014 | 6,2100 | -0,64% | 6,2900 | 6,3000 | 6,1900 | 62.606 | ,00 |
| 21/7/2014 | 6,2500 | 0,81% | 6,2700 | 6,3000 | 6,1000 | 196.048 | ,00 |
| 18/7/2014 | 6,2000 | -1,59% | 6,2000 | 6,2100 | 6,1100 | 135.106 | ,00 |
| 17/7/2014 | 6,3000 | -5,97% | 6,7000 | 6,7000 | 6,2400 | 3.795.153 | ,00 |
| 16/7/2014 | 6,7000 | 3,40% | 6,4200 | 6,7800 | 6,4000 | 78.602 | ,00 |
| 15/7/2014 | 6,4800 | 3,85% | 6,2400 | 6,4800 | 6,2000 | 11.774 | ,00 |
| 14/7/2014 | 6,2400 | 4,70% | 6,0000 | 6,2400 | 6,0000 | 193.006 | ,00 |
| 11/7/2014 | 5,9600 | -0,67% | 6,0000 | 6,2200 | 5,9600 | 80.191 | ,00 |
| 10/7/2014 | 6,0000 | -3,23% | 6,2000 | 6,2000 | 5,9200 | 38.740 | ,00 |
| 09/7/2014 | 6,2000 | -1,43% | 6,2900 | 6,3300 | 6,1000 | 84.571 | ,00 |
| 08/7/2014 | 6,2900 | -5,84% | 6,6000 | 6,6000 | 6,2100 | 102.719 | ,00 |
| 07/7/2014 | 6,6800 | -1,76% | 6,7000 | 6,7400 | 6,6300 | 32.696 | ,00 |
| 04/7/2014 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,7000 | 15.638 | ,00 |
| 03/7/2014 | 6,8000 | 0,00% | 6,7700 | 6,8200 | 6,6600 | 76.268 | ,00 |
| 02/7/2014 | 6,8000 | -0,29% | 6,8200 | 6,8900 | 6,7300 | 20.187 | ,00 |
| 01/7/2014 | 6,8200 | -2,29% | 6,7900 | 6,9500 | 6,7900 | 14.310 | ,00 |
| 30/6/2014 | 6,9800 | 0,00% | 6,9800 | 7,0200 | 6,6400 | 44.233 | ,00 |
| 27/6/2014 | 6,9800 | -1,55% | 7,0900 | 7,2000 | 6,9000 | 19.627 | ,00 |
| 26/6/2014 | 7,0900 | -0,14% | 7,0500 | 7,1600 | 7,0500 | 74.631 | ,00 |
| 25/6/2014 | 7,1000 | 0,85% | 7,0400 | 7,2300 | 7,0400 | 36.198 | ,00 |
| 24/6/2014 | 7,0400 | -1,40% | 7,1100 | 7,1900 | 7,0100 | 47.041 | ,00 |
| 23/6/2014 | 7,1400 | 0,00% | 7,1000 | 7,2200 | 7,1000 | 27.585 | ,00 |
| 20/6/2014 | 7,1400 | 0,56% | 7,0800 | 7,1600 | 7,0100 | 35.651 | ,00 |
| 19/6/2014 | 7,1000 | -0,56% | 7,1300 | 7,1600 | 7,0300 | 102.354 | ,00 |
| 18/6/2014 | 7,1400 | -0,83% | 7,1000 | 7,1800 | 7,1000 | 40.612 | ,00 |
| 17/6/2014 | 7,2000 | 0,42% | 7,1400 | 7,2400 | 7,1400 | 12.536 | ,00 |
| 16/6/2014 | 7,1700 | -0,83% | 7,2300 | 7,2700 | 7,1400 | 25.522 | ,00 |
| 13/6/2014 | 7,2300 | 0,56% | 7,1300 | 7,2300 | 7,1300 | 76.100 | ,00 |
| 12/6/2014 | 7,1900 | 0,42% | 7,1600 | 7,1900 | 7,1300 | 59.896 | ,00 |
| 11/6/2014 | 7,1600 | -0,42% | 7,1800 | 7,1900 | 7,1300 | 63.728 | ,00 |
| 10/6/2014 | 7,1900 | -0,96% | 7,2400 | 7,2700 | 7,1800 | 49.386 | ,00 |
| 06/6/2014 | 7,2600 | -0,14% | 7,2700 | 7,3000 | 7,2200 | 37.184 | ,00 |
| 05/6/2014 | 7,2700 | 0,55% | 7,2300 | 7,2800 | 7,1900 | 72.665 | ,00 |
| 04/6/2014 | 7,2300 | 1,26% | 7,1400 | 7,2700 | 7,1300 | 62.034 | ,00 |
| 03/6/2014 | 7,1400 | -0,83% | 7,1400 | 7,3000 | 7,1400 | 49.519 | ,00 |
| 02/6/2014 | 7,2000 | -1,50% | 7,2600 | 7,3500 | 7,1300 | 49.626 | ,00 |
| 30/5/2014 | 7,3100 | -0,14% | 7,1700 | 7,4200 | 7,1700 | 40.921 | ,00 |
| 29/5/2014 | 7,3200 | -2,92% | 7,4900 | 7,5400 | 7,2400 | 111.718 | ,00 |
| 28/5/2014 | 7,5400 | 1,21% | 7,2300 | 7,5800 | 7,2300 | 103.132 | ,00 |
| 27/5/2014 | 7,4500 | 5,37% | 7,0500 | 7,4500 | 7,0500 | 189.703 | ,00 |
| 26/5/2014 | 7,0700 | 1,29% | 6,9800 | 7,0700 | 6,9500 | 44.117 | ,00 |
| 23/5/2014 | 6,9800 | 2,95% | 6,7000 | 6,9800 | 6,7000 | 54.284 | ,00 |
| 22/5/2014 | 6,7800 | 1,80% | 6,6600 | 6,7800 | 6,6200 | 65.834 | ,00 |
| 21/5/2014 | 6,6600 | -0,45% | 6,6800 | 6,7300 | 6,5500 | 18.921 | ,00 |
| 20/5/2014 | 6,6900 | 3,08% | 6,5500 | 6,6900 | 6,4300 | 25.116 | ,00 |
| 19/5/2014 | 6,4900 | -0,15% | 6,5000 | 6,6500 | 6,4300 | 18.718 | ,00 |
| 16/5/2014 | 6,5000 | -1,81% | 6,5700 | 6,6300 | 6,4200 | 58.196 | ,00 |
| 15/5/2014 | 6,6200 | -1,78% | 6,5800 | 6,7500 | 6,5400 | 19.310 | ,00 |
| 14/5/2014 | 6,7400 | 1,35% | 6,6200 | 6,7500 | 6,6100 | 22.376 | ,00 |
| 13/5/2014 | 6,6500 | -0,15% | 6,6600 | 6,7400 | 6,6200 | 13.549 | ,00 |
| 12/5/2014 | 6,6600 | -1,62% | 6,6800 | 6,9000 | 6,5300 | 26.105 | ,00 |
| 09/5/2014 | 6,7700 | -1,31% | 6,8400 | 6,9300 | 6,7700 | 53.003 | ,00 |
| 08/5/2014 | 6,8600 | -1,72% | 6,8500 | 7,0400 | 6,8500 | 107.146 | ,00 |
| 07/5/2014 | 6,9800 | 3,41% | 6,7500 | 6,9900 | 6,7500 | 38.476 | ,00 |
| 06/5/2014 | 6,7500 | 1,05% | 6,6600 | 6,7900 | 6,6400 | 57.639 | ,00 |
| 05/5/2014 | 6,6800 | 0,91% | 6,7200 | 6,7200 | 6,6200 | 70.834 | ,00 |
| 02/5/2014 | 6,6200 | 1,38% | 6,4900 | 6,6900 | 6,4900 | 22.851 | ,00 |
| 30/4/2014 | 6,5300 | 2,83% | 6,3700 | 6,5400 | 6,2500 | 1.467.451 | ,00 |
| 29/4/2014 | 6,3500 | 0,47% | 6,3100 | 6,4400 | 6,2600 | 149.196 | ,00 |
| 28/4/2014 | 6,3200 | -1,71% | 6,4300 | 6,4500 | 6,3200 | 56.105 | ,00 |
| 25/4/2014 | 6,4300 | 0,00% | 6,4800 | 6,4800 | 6,3400 | 59.946 | ,00 |
| 24/4/2014 | 6,4300 | -0,62% | 6,4700 | 6,4700 | 6,3700 | 47.506 | ,00 |
| 23/4/2014 | 6,4700 | -0,31% | 6,4100 | 6,4900 | 6,4000 | 19.324 | ,00 |
| 22/4/2014 | 6,4900 | -0,31% | 6,4200 | 6,5100 | 6,4000 | 50.456 | ,00 |
| 17/4/2014 | 6,5100 | 3,50% | 6,2900 | 6,5100 | 6,2900 | 96.475 | ,00 |
| 16/4/2014 | 6,2900 | -0,32% | 6,3600 | 6,5100 | 6,2300 | 90.632 | ,00 |
| 15/4/2014 | 6,3100 | -0,47% | 6,3400 | 6,4900 | 6,2400 | 52.014 | ,00 |
| 14/4/2014 | 6,3400 | -2,31% | 6,4900 | 6,5500 | 6,3400 | 56.643 | ,00 |
| 11/4/2014 | 6,4900 | -1,22% | 6,5800 | 6,6200 | 6,4900 | 73.525 | ,00 |
| 10/4/2014 | 6,5700 | -6,28% | 6,9800 | 6,9800 | 6,4400 | 7.844.839 | ,00 |
| 09/4/2014 | 7,0100 | 0,29% | 6,9200 | 7,0500 | 6,8900 | 110.839 | ,00 |
| 08/4/2014 | 6,9900 | 0,58% | 6,9500 | 7,0100 | 6,8800 | 24.082 | ,00 |
| 07/4/2014 | 6,9500 | 0,00% | 6,9700 | 7,0100 | 6,9300 | 15.499 | ,00 |
| 04/4/2014 | 6,9500 | 1,31% | 6,8400 | 6,9800 | 6,8400 | 13.882 | ,00 |
| 03/4/2014 | 6,8600 | -2,00% | 7,0000 | 7,0100 | 6,8500 | 17.348 | ,00 |
| 02/4/2014 | 7,0000 | 0,00% | 7,0000 | 7,0100 | 6,9900 | 83.591 | ,00 |
| 01/4/2014 | 7,0000 | -0,14% | 6,9300 | 7,0200 | 6,9100 | 109.482 | ,00 |
| 31/3/2014 | 7,0100 | 0,00% | 7,0100 | 7,0200 | 6,9700 | 82.450 | ,00 |
| 28/3/2014 | 7,0100 | 0,14% | 7,0000 | 7,0500 | 6,9300 | 66.669 | ,00 |
| 27/3/2014 | 7,0000 | 0,00% | 6,8400 | 7,0100 | 6,8400 | 67.959 | ,00 |
| 26/3/2014 | 7,0000 | 0,43% | 6,9500 | 7,0000 | 6,9200 | 53.574 | ,00 |
| 24/3/2014 | 6,9700 | 1,60% | 6,8600 | 7,0100 | 6,8600 | 55.813 | ,00 |
| 21/3/2014 | 6,8600 | -0,58% | 6,9000 | 7,0500 | 6,7800 | 61.571 | ,00 |
| 20/3/2014 | 6,9000 | 0,88% | 6,8000 | 6,9100 | 6,8000 | 43.669 | ,00 |
| 19/3/2014 | 6,8400 | 2,09% | 6,8300 | 6,8800 | 6,7500 | 103.146 | ,00 |
| 18/3/2014 | 6,7000 | 0,60% | 6,6600 | 6,7200 | 6,6200 | 60.188 | ,00 |
| 17/3/2014 | 6,6600 | 0,00% | 6,5800 | 6,7500 | 6,5800 | 88.278 | ,00 |
| 14/3/2014 | 6,6600 | -0,89% | 6,6600 | 6,8300 | 6,5000 | 56.697 | ,00 |
| 13/3/2014 | 6,7200 | -1,47% | 6,8200 | 6,8400 | 6,7200 | 68.558 | ,00 |
| 12/3/2014 | 6,8200 | -2,29% | 6,9800 | 7,1000 | 6,7700 | 43.959 | ,00 |
| 11/3/2014 | 6,9800 | 0,43% | 6,9500 | 7,0100 | 6,9100 | 63.451 | ,00 |
| 10/3/2014 | 6,9500 | 1,16% | 6,9200 | 7,1000 | 6,9000 | 168.930 | ,00 |
| 07/3/2014 | 6,8700 | 1,48% | 6,7700 | 6,9200 | 6,6700 | 122.198 | ,00 |
| 06/3/2014 | 6,7700 | 1,65% | 6,7000 | 6,8800 | 6,7000 | 221.608 | ,00 |
| 05/3/2014 | 6,6600 | 2,62% | 6,5700 | 6,8600 | 6,5700 | 176.513 | ,00 |
| 04/3/2014 | 6,4900 | -2,55% | 6,4400 | 6,6300 | 6,4400 | 181.214 | ,00 |
| 28/2/2014 | 6,6600 | 1,06% | 6,5700 | 6,6600 | 6,5300 | 78.618 | ,00 |
| 27/2/2014 | 6,5900 | 1,38% | 6,5100 | 6,5900 | 6,3500 | 49.184 | ,00 |
| 26/2/2014 | 6,5000 | 0,15% | 6,4900 | 6,5700 | 6,4000 | 52.153 | ,00 |
| 25/2/2014 | 6,4900 | 3,67% | 6,2200 | 6,4900 | 6,2200 | 49.875 | ,00 |
| 24/2/2014 | 6,2600 | -1,26% | 6,2700 | 6,3200 | 6,2600 | 12.247 | ,00 |
| 21/2/2014 | 6,3400 | 0,63% | 6,2700 | 6,3400 | 6,2700 | 22.966 | ,00 |
| 20/2/2014 | 6,3000 | 2,77% | 6,2800 | 6,3200 | 6,2200 | 130.729 | ,00 |
| 19/2/2014 | 6,1300 | -2,23% | 6,1000 | 6,2600 | 6,1000 | 20.986 | ,00 |
| 18/2/2014 | 6,2700 | 0,32% | 6,1800 | 6,3000 | 6,1800 | 6.346 | ,00 |
| 17/2/2014 | 6,2500 | -0,32% | 6,2700 | 6,2700 | 6,1400 | 14.543 | ,00 |
| 14/2/2014 | 6,2700 | 2,28% | 6,0900 | 6,2700 | 6,0900 | 54.770 | ,00 |
| 13/2/2014 | 6,1300 | -2,85% | 6,2400 | 6,2400 | 6,1200 | 35.328 | ,00 |
| 12/2/2014 | 6,3100 | 1,12% | 6,3200 | 6,3200 | 6,2000 | 16.980 | ,00 |
| 11/2/2014 | 6,2400 | -1,27% | 6,2700 | 6,3100 | 6,2200 | 25.120 | ,00 |
| 10/2/2014 | 6,3200 | 0,48% | 6,2200 | 6,3400 | 6,2200 | 34.821 | ,00 |
| 07/2/2014 | 6,2900 | 1,13% | 6,2200 | 6,3100 | 6,1900 | 27.404 | ,00 |
| 06/2/2014 | 6,2200 | -1,43% | 6,4400 | 6,4400 | 6,2100 | 199.976 | ,00 |
| 05/2/2014 | 6,3100 | 0,80% | 6,2600 | 6,3100 | 6,2000 | 39.647 | ,00 |
| 04/2/2014 | 6,2600 | -0,63% | 6,3000 | 6,3000 | 6,1900 | 18.559 | ,00 |
| 03/2/2014 | 6,3000 | 0,16% | 6,1900 | 6,3700 | 6,1900 | 25.700 | ,00 |
| 31/1/2014 | 6,2900 | -0,16% | 6,3000 | 6,3100 | 6,1800 | 30.223 | ,00 |
| 30/1/2014 | 6,3000 | 1,29% | 6,4000 | 6,4000 | 6,1300 | 48.217 | ,00 |
| 29/1/2014 | 6,2200 | -1,43% | 6,3100 | 6,3100 | 6,1500 | 50.060 | ,00 |
| 28/1/2014 | 6,3100 | -0,16% | 6,3200 | 6,3800 | 6,1900 | 79.616 | ,00 |
| 27/1/2014 | 6,3200 | -2,17% | 6,3600 | 6,4400 | 6,2200 | 98.023 | ,00 |
| 24/1/2014 | 6,4600 | -0,46% | 6,4900 | 6,5600 | 6,3900 | 118.548 | ,00 |
| 23/1/2014 | 6,4900 | 4,34% | 6,2200 | 6,5500 | 6,2200 | 147.960 | ,00 |
| 22/1/2014 | 6,2200 | 1,47% | 6,1300 | 6,2800 | 6,0000 | 40.053 | ,00 |
| 21/1/2014 | 6,1300 | 0,00% | 6,1300 | 6,3000 | 6,1100 | 38.250 | ,00 |
| 20/1/2014 | 6,1300 | -2,23% | 6,2700 | 6,2700 | 5,9900 | 37.516 | ,00 |
| 17/1/2014 | 6,2700 | 2,28% | 6,2900 | 6,3300 | 6,1300 | 75.336 | ,00 |
| 16/1/2014 | 6,1300 | -1,45% | 6,1300 | 6,2400 | 6,0600 | 261.539 | ,00 |
| 15/1/2014 | 6,2200 | -4,75% | 6,5300 | 6,5300 | 6,2200 | 292.346 | ,00 |
| 14/1/2014 | 6,5300 | 0,00% | 6,5300 | 6,5700 | 6,4400 | 180.625 | ,00 |
| 13/1/2014 | 6,5300 | 0,62% | 6,4900 | 6,5600 | 6,4200 | 769.918 | ,00 |
| 10/1/2014 | 6,4900 | 1,41% | 6,4000 | 6,6000 | 6,3500 | 420.290 | ,00 |
| 09/1/2014 | 6,4000 | 7,38% | 5,9600 | 6,4200 | 5,8800 | 320.379 | ,00 |
| 08/1/2014 | 5,9600 | 7,00% | 5,7100 | 5,9600 | 5,6000 | 729.003 | ,00 |
| 07/1/2014 | 5,5700 | 4,31% | 5,2900 | 5,7600 | 5,2900 | 204.788 | ,00 |
| 03/1/2014 | 5,3400 | 1,91% | 5,2500 | 5,3900 | 5,1800 | 247.869 | ,00 |
| 02/1/2014 | 5,2400 | 2,14% | 5,1700 | 5,2600 | 5,1700 | 50.619 | ,00 |
| 31/12/2013 | 5,1300 | -0,58% | 5,1000 | 5,1700 | 5,1000 | 136.707 | ,00 |
| 30/12/2013 | 5,1600 | -0,96% | 5,1700 | 5,2100 | 5,1300 | 31.732 | ,00 |
| 27/12/2013 | 5,2100 | 0,00% | 5,1700 | 5,2500 | 5,1200 | 92.183 | ,00 |
| 23/12/2013 | 5,2100 | 0,77% | 4,9200 | 5,2100 | 4,8200 | 116.288 | ,00 |
| 20/12/2013 | 5,1700 | 0,19% | 5,1400 | 5,2100 | 5,0400 | 64.769 | ,00 |
| 19/12/2013 | 5,1600 | -0,19% | 5,1700 | 5,2600 | 5,1400 | 85.900 | ,00 |
| 18/12/2013 | 5,1700 | -0,96% | 5,2400 | 5,2400 | 5,1600 | 139.515 | ,00 |
| 17/12/2013 | 5,2200 | -0,76% | 5,1900 | 5,2400 | 5,1900 | 32.297 | ,00 |
| 16/12/2013 | 5,2600 | -0,38% | 5,2600 | 5,2600 | 5,1700 | 86.239 | ,00 |
| 13/12/2013 | 5,2800 | 0,57% | 5,2200 | 5,2800 | 5,1900 | 63.889 | ,00 |
| 12/12/2013 | 5,2500 | -0,57% | 5,2800 | 5,2800 | 5,2300 | 15.752 | ,00 |
| 11/12/2013 | 5,2800 | -0,56% | 5,4200 | 5,4200 | 5,2700 | 50.930 | ,00 |
| 10/12/2013 | 5,3100 | 0,95% | 5,2600 | 5,3500 | 5,2200 | 84.474 | ,00 |
| 09/12/2013 | 5,2600 | -1,50% | 5,2800 | 5,3300 | 5,2400 | 41.137 | ,00 |
| 06/12/2013 | 5,3400 | 0,00% | 5,2700 | 5,3500 | 5,2400 | 64.040 | ,00 |
| 05/12/2013 | 5,3400 | -1,48% | 5,3400 | 5,3500 | 5,2900 | 50.158 | ,00 |
| 04/12/2013 | 5,4200 | -1,99% | 5,5000 | 5,5200 | 5,4000 | 162.821 | ,00 |
| 03/12/2013 | 5,5300 | 0,18% | 5,5200 | 5,6500 | 5,5000 | 92.219 | ,00 |
| 02/12/2013 | 5,5200 | 4,94% | 5,3900 | 5,5800 | 5,3100 | 194.986 | ,00 |
| 29/11/2013 | 5,2600 | 2,53% | 5,0800 | 5,2600 | 5,0800 | 21.694 | ,00 |
| 28/11/2013 | 5,1300 | -0,77% | 5,1400 | 5,2300 | 5,1300 | 8.786 | ,00 |
| 27/11/2013 | 5,1700 | -1,34% | 5,2600 | 5,2600 | 5,0700 | 12.100 | ,00 |
| 26/11/2013 | 5,2400 | 1,35% | 5,1700 | 5,2600 | 5,0300 | 42.543 | ,00 |
| 25/11/2013 | 5,1700 | -1,34% | 5,2600 | 5,2600 | 5,1000 | 25.258 | ,00 |
| 22/11/2013 | 5,2400 | -2,24% | 5,2600 | 5,2700 | 5,0800 | 38.006 | ,00 |
| 21/11/2013 | 5,3600 | -3,07% | 5,4300 | 5,4400 | 5,3400 | 26.548 | ,00 |
| 20/11/2013 | 5,5300 | -1,43% | 5,5200 | 5,5800 | 5,5000 | 31.218 | ,00 |
| 19/11/2013 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,5300 | 29.603 | ,00 |
| 18/11/2013 | 5,6100 | 0,18% | 5,6000 | 5,6100 | 5,5200 | 3.822 | ,00 |
| 15/11/2013 | 5,6000 | -0,36% | 5,6200 | 5,6500 | 5,5800 | 4.062 | ,00 |
| 14/11/2013 | 5,6200 | -0,53% | 5,5300 | 5,7200 | 5,5300 | 64.091 | ,00 |
| 13/11/2013 | 5,6500 | 0,00% | 5,6100 | 5,7800 | 5,6100 | 23.769 | ,00 |
| 12/11/2013 | 5,6500 | -4,72% | 5,8600 | 6,0300 | 5,6100 | 29.485 | ,00 |
| 11/11/2013 | 5,9300 | 6,46% | 5,5700 | 5,9300 | 5,5700 | 44.948 | ,00 |
| 08/11/2013 | 5,5700 | -1,42% | 5,6900 | 5,7000 | 5,5700 | 17.327 | ,00 |
| 07/11/2013 | 5,6500 | 2,91% | 5,4500 | 5,6500 | 5,4300 | 24.526 | ,00 |
| 06/11/2013 | 5,4900 | -0,72% | 5,3800 | 5,5200 | 5,3500 | 18.664 | ,00 |
| 05/11/2013 | 5,5300 | -0,72% | 5,5700 | 5,5700 | 5,4600 | 26.566 | ,00 |
| 04/11/2013 | 5,5700 | -1,42% | 5,5900 | 5,5900 | 5,4400 | 30.225 | ,00 |
| 01/11/2013 | 5,6500 | 1,44% | 5,5700 | 5,7100 | 5,5200 | 36.318 | ,00 |
| 31/10/2013 | 5,5700 | -1,94% | 5,7000 | 5,7000 | 5,4800 | 57.630 | ,00 |
| 30/10/2013 | 5,6800 | 1,61% | 5,7000 | 5,8700 | 5,5700 | 45.774 | ,00 |
| 29/10/2013 | 5,5900 | 4,49% | 5,3500 | 5,6100 | 5,3500 | 303.762 | ,00 |
| 25/10/2013 | 5,3500 | 8,52% | 4,9300 | 5,3600 | 4,9300 | 1.054.427 | ,00 |
| 24/10/2013 | 4,9300 | 6,25% | 4,5700 | 4,9600 | 4,5700 | 28.768 | ,00 |
| 23/10/2013 | 4,6400 | 0,00% | 4,6400 | 4,6900 | 4,4600 | 20.857 | ,00 |
| 22/10/2013 | 4,6400 | 0,00% | 4,6400 | 4,6600 | 4,5300 | 13.248 | ,00 |
| 21/10/2013 | 4,6400 | 3,11% | 4,4300 | 4,6400 | 4,4300 | 26.415 | ,00 |
| 18/10/2013 | 4,5000 | 1,12% | 4,4500 | 4,5500 | 4,4500 | 28.355 | ,00 |
| 17/10/2013 | 4,4500 | 0,45% | 4,3900 | 4,5300 | 4,3900 | 24.821 | ,00 |
| 16/10/2013 | 4,4300 | 0,68% | 4,4000 | 4,4300 | 4,3800 | 40.825 | ,00 |
| 15/10/2013 | 4,4000 | 0,00% | 4,3800 | 4,4400 | 4,3800 | 88.089 | ,00 |
| 14/10/2013 | 4,4000 | -0,68% | 4,4700 | 4,4700 | 4,2900 | 33.760 | ,00 |
| 11/10/2013 | 4,4300 | 0,00% | 4,3800 | 4,4300 | 4,2700 | 55.868 | ,00 |
| 10/10/2013 | 4,4300 | 0,00% | 4,4500 | 4,4700 | 4,4300 | 150.786 | ,00 |
| 09/10/2013 | 4,4300 | 3,26% | 4,2900 | 4,5300 | 4,1900 | 119.199 | ,00 |
| 08/10/2013 | 4,2900 | 5,67% | 4,0600 | 4,3500 | 4,0400 | 28.778 | ,00 |
| 07/10/2013 | 4,0600 | 3,05% | 3,9600 | 4,1000 | 3,9400 | 26.136 | ,00 |
| 04/10/2013 | 3,9400 | 2,07% | 3,9400 | 3,9800 | 3,9000 | 63.262 | ,00 |
| 03/10/2013 | 3,8600 | 4,04% | 3,7200 | 3,9400 | 3,7200 | 26.819 | ,00 |
| 02/10/2013 | 3,7100 | 0,82% | 3,6500 | 3,7100 | 3,6500 | 11.636 | ,00 |
| 01/10/2013 | 3,6800 | 0,00% | 3,6500 | 3,7200 | 3,6500 | 14.525 | ,00 |
| 30/9/2013 | 3,6800 | -0,81% | 3,6400 | 3,7100 | 3,6400 | 9.521 | ,00 |
| 27/9/2013 | 3,7100 | -0,27% | 3,6800 | 3,7200 | 3,6600 | 14.434 | ,00 |
| 26/9/2013 | 3,7200 | 0,27% | 3,6800 | 3,7400 | 3,6500 | 16.631 | ,00 |
| 25/9/2013 | 3,7100 | 1,37% | 3,6100 | 3,7200 | 3,6100 | 13.901 | ,00 |
| 24/9/2013 | 3,6600 | 1,39% | 3,6100 | 3,6600 | 3,5800 | 8.769 | ,00 |
| 23/9/2013 | 3,6100 | 0,56% | 3,5500 | 3,6300 | 3,5500 | 6.915 | ,00 |
| 20/9/2013 | 3,5900 | -1,10% | 3,5400 | 3,6200 | 3,5400 | 10.720 | ,00 |
| 19/9/2013 | 3,6300 | 2,25% | 3,5800 | 3,6300 | 3,5200 | 21.257 | ,00 |
| 18/9/2013 | 3,5500 | 1,43% | 3,5100 | 3,5700 | 3,5100 | 13.060 | ,00 |
| 17/9/2013 | 3,5000 | -0,28% | 3,5100 | 3,5100 | 3,4800 | 26.186 | ,00 |
| 16/9/2013 | 3,5100 | 0,00% | 3,5100 | 3,5500 | 3,5100 | 31.517 | ,00 |
| 13/9/2013 | 3,5100 | -0,28% | 3,5100 | 3,5900 | 3,4900 | 88.976 | ,00 |
| 12/9/2013 | 3,5200 | 0,00% | 3,4600 | 3,5400 | 3,4600 | 10.328 | ,00 |
| 11/9/2013 | 3,5200 | 0,28% | 3,5100 | 3,5200 | 3,4600 | 15.176 | ,00 |
| 10/9/2013 | 3,5100 | 0,29% | 3,5000 | 3,5300 | 3,4600 | 29.006 | ,00 |
| 09/9/2013 | 3,5000 | -1,96% | 3,5000 | 3,5400 | 3,4800 | 35.522 | ,00 |
| 06/9/2013 | 3,5700 | 7,85% | 3,2900 | 3,5700 | 3,2900 | 100.224 | ,00 |
| 05/9/2013 | 3,3100 | 0,00% | 3,1600 | 3,3700 | 3,1600 | 107.581 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|