| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΣΠΙ | 0,6240 | -2,80 % | -0,0180 | 7.564 |
| ΕΛΒΕ | 5,2500 | -2,78 % | -0,1500 | 40 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 2.690 |
| ΔΡΟΜΕ | 0,3900 | -1,76 % | -0,0070 | 8.904 |
| ΑΒΕ | 0,5160 | -1,53 % | -0,0080 | 33.401 |
| ΣΑΡ | 14,2000 | -1,25 % | -0,1800 | 15.255 |
| ΚΟΥΕΣ | 7,2500 | -1,23 % | -0,0900 | 32.862 |
| ΟΤΟΕΛ | 11,3600 | -1,22 % | -0,1400 | 7.849 |
| DIMAND | 9,8600 | -1,20 % | -0,1200 | 25.561 |
Συνεχης ενημερωση
ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)
13,9400 €
0,1400 (1,01%)
- Άνοιγμα 13,9600
- Υψηλό 13,9800
- Χαμηλό 13,8400
- Όγκος 104.791
- Τζίρος 1.456.344 €
- Πράξεις 707
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 7,82% | 3,1600 | 3,3700 | 3,1600 | 107.581 | ,00 |
| 04/9/2013 | 3,0700 | 0,33% | 3,0500 | 3,0800 | 3,0400 | 20.867 | ,00 |
| 03/9/2013 | 3,0600 | 4,08% | 2,9400 | 3,1100 | 2,9400 | 44.369 | ,00 |
| 02/9/2013 | 2,9400 | 4,26% | 2,8000 | 2,9400 | 2,7400 | 26.605 | ,00 |
| 30/8/2013 | 2,8200 | 1,81% | 2,7600 | 2,8300 | 2,7600 | 9.446 | ,00 |
| 29/8/2013 | 2,7700 | 1,47% | 2,6800 | 2,7700 | 2,6800 | 5.636 | ,00 |
| 28/8/2013 | 2,7300 | -0,36% | 2,6600 | 2,7400 | 2,6600 | 2.258 | ,00 |
| 27/8/2013 | 2,7400 | 0,00% | 2,7100 | 2,7500 | 2,6700 | 6.121 | ,00 |
| 26/8/2013 | 2,7400 | 1,11% | 2,7000 | 2,7400 | 2,7000 | 17.296 | ,00 |
| 23/8/2013 | 2,7100 | 1,12% | 2,6800 | 2,7200 | 2,6600 | 4.558 | ,00 |
| 22/8/2013 | 2,6800 | -2,55% | 2,7200 | 2,7200 | 2,6800 | 4.554 | ,00 |
| 21/8/2013 | 2,7500 | -1,79% | 2,8000 | 2,8000 | 2,6800 | 7.360 | ,00 |
| 20/8/2013 | 2,8000 | 1,82% | 2,6700 | 2,8000 | 2,5900 | 24.888 | ,00 |
| 19/8/2013 | 2,7500 | -0,72% | 2,7000 | 2,7500 | 2,6700 | 4.268 | ,00 |
| 16/8/2013 | 2,7700 | -0,36% | 2,7600 | 2,8400 | 2,7400 | 6.519 | ,00 |
| 14/8/2013 | 2,7800 | 0,36% | 2,7400 | 2,7900 | 2,7400 | 12.192 | ,00 |
| 13/8/2013 | 2,7700 | -1,07% | 2,7500 | 2,8000 | 2,7400 | 3.581 | ,00 |
| 12/8/2013 | 2,8000 | 2,19% | 2,7400 | 2,8000 | 2,7200 | 5.255 | ,00 |
| 09/8/2013 | 2,7400 | 1,48% | 2,6800 | 2,7500 | 2,6800 | 5.742 | ,00 |
| 08/8/2013 | 2,7000 | 1,50% | 2,6500 | 2,7200 | 2,6500 | 6.042 | ,00 |
| 07/8/2013 | 2,6600 | -1,12% | 2,6700 | 2,7200 | 2,6600 | 5.819 | ,00 |
| 06/8/2013 | 2,6900 | 1,51% | 2,6400 | 2,7200 | 2,6300 | 6.424 | ,00 |
| 05/8/2013 | 2,6500 | -0,38% | 2,6500 | 2,6600 | 2,6400 | 2.858 | ,00 |
| 02/8/2013 | 2,6600 | 0,00% | 2,6600 | 2,6700 | 2,6500 | 5.851 | ,00 |
| 01/8/2013 | 2,6600 | 0,38% | 2,6300 | 2,6700 | 2,6300 | 4.142 | ,00 |
| 31/7/2013 | 2,6500 | -0,75% | 2,6400 | 2,6800 | 2,6400 | 3.206 | ,00 |
| 30/7/2013 | 2,6700 | -0,37% | 2,6700 | 2,6800 | 2,6300 | 3.663 | ,00 |
| 29/7/2013 | 2,6800 | -1,11% | 2,6600 | 2,7200 | 2,6600 | 8.238 | ,00 |
| 26/7/2013 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,6600 | 3.470 | ,00 |
| 25/7/2013 | 2,7100 | -0,37% | 2,6400 | 2,7100 | 2,6300 | 3.017 | ,00 |
| 24/7/2013 | 2,7200 | 1,49% | 2,6300 | 2,7200 | 2,6200 | 13.115 | ,00 |
| 23/7/2013 | 2,6800 | 0,75% | 2,6700 | 2,6900 | 2,5400 | 8.752 | ,00 |
| 22/7/2013 | 2,6600 | -0,75% | 2,6800 | 2,6800 | 2,6200 | 4.901 | ,00 |
| 19/7/2013 | 2,6800 | -0,74% | 2,6400 | 2,7000 | 2,6200 | 4.758 | ,00 |
| 18/7/2013 | 2,7000 | 0,00% | 2,6400 | 2,7100 | 2,6300 | 2.453 | ,00 |
| 17/7/2013 | 2,7000 | 0,75% | 2,6800 | 2,7200 | 2,6300 | 13.647 | ,00 |
| 16/7/2013 | 2,6800 | 0,37% | 2,6300 | 2,6800 | 2,6200 | 2.744 | ,00 |
| 15/7/2013 | 2,6700 | -2,91% | 2,7500 | 2,7500 | 2,6600 | 3.840 | ,00 |
| 12/7/2013 | 2,7500 | 0,00% | 2,8100 | 2,8100 | 2,7000 | 10.312 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΝΤΟΠΛΕΡ | 0,6900 | 9,52 % | 0,0600 | 3.930 |
| ΚΕΚΡ | 2,1000 | 8,25 % | 0,1600 | 35.746 |
| ΑΚΡΙΤ | 1,1100 | 4,72 % | 0,0500 | 120 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΕΛΙΝ | 2,5000 | 2,46 % | 0,0600 | 2.574 |
| ΚΟΥΑΛ | 1,3420 | 2,44 % | 0,0320 | 69.425 |
| ΕΛΧΑ | 2,6450 | 2,32 % | 0,0600 | 228.812 |
| ΑΤΕΚ | 1,3300 | 2,31 % | 0,0300 | 4.504 |
| ΙΚΤΙΝ | 0,4895 | 1,77 % | 0,0085 | 44.334 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8100 | -0,29 % | -0,0200 | 24.667.733 |
| ΕΤΕ | 11,8500 | -0,38 % | -0,0450 | 22.331.766 |
| ΕΥΡΩΒ | 3,1400 | -0,06 % | -0,0020 | 19.243.849 |
| ΑΛΦΑ | 3,4960 | -0,63 % | -0,0220 | 17.564.964 |
| MTLN | 51,7500 | -0,77 % | -0,4000 | 8.464.665 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 4.915.741 |
| ΟΠΑΠ | 18,9100 | 0,21 % | 0,0400 | 4.303.511 |
| ΙΝΛΟΤ | 1,2220 | 0,99 % | 0,0120 | 3.277.178 |
| ΟΤΕ | 16,2400 | 0,37 % | 0,0600 | 2.522.133 |
| ΕΛΠΕ | 8,2050 | 1,48 % | 0,1200 | 2.016.357 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1400 | -0,06 % | 6.127.127 | 19,24εκ. |
| ΑΛΦΑ | 3,4960 | -0,63 % | 4.998.470 | 17,56εκ. |
| ΠΕΙΡ | 6,8100 | -0,29 % | 3.585.029 | 24,67εκ. |
| ΙΝΛΟΤ | 1,2220 | 0,99 % | 2.689.474 | 3,28εκ. |
| ΕΤΕ | 11,8500 | -0,38 % | 1.875.922 | 22,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 656.795 | 4,92εκ. |
| ΦΒΜΕΖΖ | 0,0626 | -0,48 % | 592.890 | 37.212 |
| CREDIA | 1,4300 | 0,85 % | 435.783 | 622χιλ. |
| ΑΔΜΗΕ | 3,2000 | 0,63 % | 360.444 | 1,15εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4250 | 0,59 % | 328.696 | 139,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2800 | 0,00 % | 53.915 | 0,71 % |
| ΙΝΛΟΤ | 1,2220 | 0,99 % | 2.689.474 | 0,45 % |
| AEM | 6,1200 | -0,81 % | 194.317 | 0,33 % |
| ΕΧΑΕ | 6,9100 | -1,00 % | 187.046 | 0,31 % |
| EIS | 1,2900 | 1,57 % | 46.770 | 0,31 % |
| ΠΕΙΡ | 6,8100 | -0,29 % | 3.585.029 | 0,29 % |
| ΚΟΥΑΛ | 1,3420 | 2,44 % | 69.425 | 0,25 % |
| ΤΖΚΑ | 1,4250 | 0,71 % | 7.251 | 0,24 % |
| ΑΛΦΑ | 3,4960 | -0,63 % | 4.998.470 | 0,22 % |
| ΕΤΕ | 11,8500 | -0,38 % | 1.875.922 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.020 | 12,09 % |
| ΚΕΚΡ | 2,1000 | 8,25 % | 35.746 | 10,31 % |
| ΚΥΡΙΟ | 2,2800 | 0,00 % | 53.915 | 10,09 % |
| ΑΤΕΚ | 1,3300 | 2,31 % | 4.504 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,1100 | 4,72 % | 120 | 7,55 % |
| ΛΟΓΟΣ | 1,9200 | 0,00 % | 970 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 97.735 | 5,91 % |
| ΜΕΒΑ | 6,1500 | -0,81 % | 724 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|