| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8000 | -4,76 % | -0,0400 | 351 |
| ΠΑΙΡ | 0,8700 | -3,33 % | -0,0300 | 1.761 |
| ΧΑΙΔΕ | 0,7200 | -2,70 % | -0,0200 | 1 |
| ΙΚΤΙΝ | 0,3970 | -2,58 % | -0,0105 | 3.008 |
| ΙΝΛΟΤ | 1,0880 | -2,51 % | -0,0280 | 1.178.859 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 3.445 |
| ΚΕΚΡ | 1,9700 | -2,48 % | -0,0500 | 300 |
| ΒΙΟ | 8,5500 | -2,40 % | -0,2100 | 21.926 |
| ΝΑΚΑΣ | 3,3000 | -2,37 % | -0,0800 | 500 |
| ΣΙΔΜΑ | 1,5050 | -2,27 % | -0,0350 | 218 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,2400 €
0,0000 (0,00%)
- Άνοιγμα 7,2400
- Υψηλό 7,2400
- Χαμηλό 7,2400
- Όγκος 20
- Τζίρος 144 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/11/2014 | 5,2500 | 0,77% | 5,2000 | 5,2900 | 5,2000 | 94 | ,00 |
| 18/11/2014 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 17/11/2014 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 14/11/2014 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 13/11/2014 | 5,2100 | 1,76% | 5,2100 | 5,2100 | 5,2100 | 313 | ,00 |
| 12/11/2014 | 5,1200 | 0,00% | 5,1200 | 5,1200 | 5,1200 | ,00 | |
| 11/11/2014 | 5,1200 | 0,99% | 5,0700 | 5,2100 | 5,0700 | 290 | ,00 |
| 10/11/2014 | 5,0700 | -2,69% | 5,0600 | 5,2100 | 5,0600 | 3.106 | ,00 |
| 07/11/2014 | 5,2100 | -15,01% | 5,2100 | 5,2100 | 5,2100 | 50 | ,00 |
| 06/11/2014 | 6,1300 | 6,79% | 6,1300 | 6,1300 | 6,1300 | 1.460 | ,00 |
| 05/11/2014 | 5,7400 | 14,57% | 5,7400 | 5,7400 | 5,7400 | 1 | ,00 |
| 04/11/2014 | 5,0100 | -12,87% | 5,0100 | 5,0100 | 5,0100 | 70 | ,00 |
| 03/11/2014 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 31/10/2014 | 5,7500 | 15,00% | 5,7500 | 5,7500 | 5,7500 | 1 | ,00 |
| 30/10/2014 | 5,0000 | -6,02% | 5,0000 | 5,0000 | 5,0000 | 10 | ,00 |
| 29/10/2014 | 5,3200 | -6,34% | 5,3200 | 5,3200 | 5,3200 | 93 | ,00 |
| 27/10/2014 | 5,6800 | 0,00% | 5,6800 | 5,6800 | 5,6800 | ,00 | |
| 24/10/2014 | 5,6800 | 7,17% | 5,6800 | 5,6800 | 5,6800 | 1 | ,00 |
| 23/10/2014 | 5,3000 | -1,30% | 5,3000 | 5,3000 | 5,3000 | 100 | ,00 |
| 22/10/2014 | 5,3700 | -1,47% | 5,4400 | 5,4400 | 5,3500 | 90 | ,00 |
| 21/10/2014 | 5,4500 | 2,44% | 5,7800 | 5,7800 | 5,4000 | 140 | ,00 |
| 20/10/2014 | 5,3200 | -8,12% | 5,3200 | 5,3200 | 5,3200 | 450 | ,00 |
| 17/10/2014 | 5,7900 | 0,00% | 5,7900 | 5,7900 | 5,7900 | ,00 | |
| 16/10/2014 | 5,7900 | 8,83% | 5,7900 | 5,7900 | 5,7900 | 1 | ,00 |
| 15/10/2014 | 5,3200 | 0,00% | 5,3200 | 5,3200 | 5,3200 | 150 | ,00 |
| 14/10/2014 | 5,3200 | -10,89% | 5,3200 | 5,8400 | 5,2100 | 1.160 | ,00 |
| 13/10/2014 | 5,9700 | 0,00% | 5,9700 | 5,9700 | 5,9700 | ,00 | |
| 10/10/2014 | 5,9700 | 8,15% | 5,9700 | 5,9700 | 5,9700 | 1 | ,00 |
| 09/10/2014 | 5,5200 | 0,00% | 5,5200 | 5,5200 | 5,5200 | ,00 | |
| 08/10/2014 | 5,5200 | 2,03% | 5,4100 | 5,8900 | 5,4100 | 170 | ,00 |
| 07/10/2014 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | ,00 | |
| 06/10/2014 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | 210 | ,00 |
| 03/10/2014 | 5,4100 | -0,73% | 5,4100 | 5,4100 | 5,4100 | 20 | ,00 |
| 02/10/2014 | 5,4500 | -2,68% | 5,4500 | 5,4500 | 5,4500 | 50 | ,00 |
| 01/10/2014 | 5,6000 | -8,20% | 5,6000 | 5,6000 | 5,6000 | 230 | ,00 |
| 30/9/2014 | 6,1000 | 8,93% | 6,1000 | 6,1000 | 6,1000 | 1 | ,00 |
| 29/9/2014 | 5,6000 | 0,36% | 5,6000 | 5,6000 | 5,6000 | 200 | ,00 |
| 26/9/2014 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 25/9/2014 | 5,5800 | 0,72% | 5,5400 | 5,6000 | 5,5400 | 160 | ,00 |
| 24/9/2014 | 5,5400 | -1,95% | 5,5400 | 5,5400 | 5,5400 | 600 | ,00 |
| 23/9/2014 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 190 | ,00 |
| 22/9/2014 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 19/9/2014 | 5,6500 | -3,58% | 6,1600 | 6,1600 | 5,6500 | 251 | ,00 |
| 18/9/2014 | 5,8600 | -0,51% | 6,2000 | 6,2000 | 5,5400 | 21 | ,00 |
| 17/9/2014 | 5,8900 | 6,32% | 5,8900 | 5,8900 | 5,8900 | 1 | ,00 |
| 16/9/2014 | 5,5400 | 0,00% | 5,5400 | 5,5400 | 5,5400 | 190 | ,00 |
| 15/9/2014 | 5,5400 | -17,80% | 5,5400 | 5,5400 | 5,5400 | 160 | ,00 |
| 12/9/2014 | 6,7400 | 0,00% | 6,7400 | 6,7400 | 6,7400 | ,00 | |
| 11/9/2014 | 6,7400 | 19,93% | 6,7400 | 6,7400 | 6,7400 | 20 | ,00 |
| 10/9/2014 | 5,6200 | 5,44% | 5,3300 | 5,6500 | 5,3300 | 1.100 | ,00 |
| 09/9/2014 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | 140 | ,00 |
| 08/9/2014 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 05/9/2014 | 5,3300 | 2,11% | 5,2200 | 5,4000 | 5,2200 | 75 | ,00 |
| 04/9/2014 | 5,2200 | -5,09% | 5,2000 | 5,5000 | 5,2000 | 548 | ,00 |
| 03/9/2014 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 02/9/2014 | 5,5000 | -3,51% | 5,5000 | 5,5000 | 5,5000 | 202 | ,00 |
| 01/9/2014 | 5,7000 | 1,79% | 5,7000 | 5,7000 | 5,7000 | 150 | ,00 |
| 29/8/2014 | 5,6000 | 1,82% | 5,6000 | 5,6000 | 5,6000 | 50 | ,00 |
| 28/8/2014 | 5,5000 | 0,55% | 5,7000 | 5,7000 | 5,5000 | 301 | ,00 |
| 27/8/2014 | 5,4700 | -4,37% | 5,1300 | 5,5000 | 5,1300 | 1.201 | ,00 |
| 26/8/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 25/8/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 22/8/2014 | 5,7200 | 6,52% | 5,7200 | 5,7200 | 5,7200 | 1 | ,00 |
| 21/8/2014 | 5,3700 | -6,77% | 5,1000 | 5,7500 | 5,1000 | 170 | ,00 |
| 20/8/2014 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 19/8/2014 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 18/8/2014 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 14/8/2014 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 13/8/2014 | 5,7600 | 2,49% | 5,7600 | 5,7600 | 5,7600 | 1 | ,00 |
| 12/8/2014 | 5,6200 | 12,18% | 5,8800 | 5,8800 | 5,5200 | 221 | ,00 |
| 11/8/2014 | 5,0100 | -0,79% | 5,0100 | 5,0100 | 5,0100 | 30 | ,00 |
| 08/8/2014 | 5,0500 | 0,80% | 5,5800 | 5,5800 | 5,0500 | 1.471 | ,00 |
| 07/8/2014 | 5,0100 | -14,94% | 5,0100 | 5,0100 | 5,0100 | 400 | ,00 |
| 06/8/2014 | 5,8900 | 0,00% | 5,8900 | 5,8900 | 5,8900 | ,00 | |
| 05/8/2014 | 5,8900 | 17,10% | 5,8900 | 5,8900 | 5,8900 | 1 | ,00 |
| 04/8/2014 | 5,0300 | -14,60% | 5,0300 | 5,0300 | 5,0300 | 145 | ,00 |
| 01/8/2014 | 5,8900 | 12,19% | 5,8900 | 5,8900 | 5,8900 | 2 | ,00 |
| 31/7/2014 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 1.270 | ,00 |
| 30/7/2014 | 5,2500 | 5,00% | 5,0000 | 5,6000 | 5,0000 | 73 | ,00 |
| 29/7/2014 | 5,0000 | 0,81% | 5,0000 | 5,0000 | 5,0000 | 200 | ,00 |
| 28/7/2014 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 25/7/2014 | 4,9600 | -19,61% | 4,9600 | 4,9600 | 4,9600 | 300 | ,00 |
| 24/7/2014 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 23/7/2014 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 22/7/2014 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 21/7/2014 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 18/7/2014 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 17/7/2014 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 16/7/2014 | 6,1700 | -0,16% | 6,1700 | 6,1700 | 6,1700 | 13 | ,00 |
| 15/7/2014 | 6,1800 | 0,00% | 6,1800 | 6,1800 | 6,1800 | 45 | ,00 |
| 14/7/2014 | 6,1800 | 0,00% | 6,1800 | 6,1800 | 6,1800 | ,00 | |
| 11/7/2014 | 6,1800 | 11,75% | 6,1700 | 6,1900 | 6,1700 | 61 | ,00 |
| 10/7/2014 | 5,5300 | -3,83% | 5,4000 | 5,8500 | 5,4000 | 350 | ,00 |
| 09/7/2014 | 5,7500 | 8,29% | 6,2500 | 6,2500 | 5,4100 | 57 | ,00 |
| 08/7/2014 | 5,3100 | -1,48% | 5,3100 | 5,3100 | 5,3100 | 60 | ,00 |
| 07/7/2014 | 5,3900 | -2,71% | 5,3900 | 5,3900 | 5,3900 | 213 | ,00 |
| 04/7/2014 | 5,5400 | 3,17% | 5,4400 | 6,1900 | 5,4400 | 675 | ,00 |
| 03/7/2014 | 5,3700 | -3,59% | 5,0600 | 5,5000 | 5,0600 | 642 | ,00 |
| 02/7/2014 | 5,5700 | -0,54% | 5,5700 | 5,8900 | 5,5700 | 150 | ,00 |
| 01/7/2014 | 5,6000 | -10,54% | 5,6000 | 5,6000 | 5,6000 | 15 | ,00 |
| 30/6/2014 | 6,2600 | 5,74% | 6,2600 | 6,2600 | 6,2600 | 12 | ,00 |
| 27/6/2014 | 5,9200 | 5,71% | 6,7000 | 6,7000 | 5,6000 | 109 | ,00 |
| 26/6/2014 | 5,6000 | -3,61% | 5,6000 | 5,6000 | 5,6000 | 130 | ,00 |
| 25/6/2014 | 5,8100 | -0,34% | 5,8300 | 5,8300 | 5,7900 | 220 | ,00 |
| 24/6/2014 | 5,8300 | 0,00% | 5,8300 | 5,8300 | 5,8300 | ,00 | |
| 23/6/2014 | 5,8300 | -0,68% | 5,7000 | 5,9000 | 5,7000 | 300 | ,00 |
| 20/6/2014 | 5,8700 | -4,55% | 5,8700 | 5,8700 | 5,8700 | 50 | ,00 |
| 19/6/2014 | 6,1500 | 1,32% | 6,1500 | 6,1500 | 6,1500 | 1 | ,00 |
| 18/6/2014 | 6,0700 | 9,76% | 5,8000 | 6,2000 | 5,8000 | 30 | ,00 |
| 17/6/2014 | 5,5300 | -7,99% | 5,5300 | 5,5300 | 5,5300 | 90 | ,00 |
| 16/6/2014 | 6,0100 | 0,00% | 6,0100 | 6,0100 | 6,0100 | ,00 | |
| 13/6/2014 | 6,0100 | 0,00% | 6,0100 | 6,0100 | 6,0100 | ,00 | |
| 12/6/2014 | 6,0100 | 5,44% | 6,0100 | 6,0100 | 6,0100 | 1 | ,00 |
| 11/6/2014 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 40 | ,00 |
| 10/6/2014 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 06/6/2014 | 5,7000 | 0,00% | 5,7200 | 5,7200 | 5,7000 | 1.099 | ,00 |
| 05/6/2014 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 100 | ,00 |
| 04/6/2014 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 450 | ,00 |
| 03/6/2014 | 5,7000 | -8,21% | 5,7000 | 5,7000 | 5,7000 | 50 | ,00 |
| 02/6/2014 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | ,00 | |
| 30/5/2014 | 6,2100 | 8,95% | 6,2100 | 6,2100 | 6,2100 | 1 | ,00 |
| 29/5/2014 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 100 | ,00 |
| 28/5/2014 | 5,7000 | -0,35% | 5,7000 | 5,7000 | 5,7000 | 200 | ,00 |
| 27/5/2014 | 5,7200 | 0,35% | 5,7000 | 6,2200 | 5,7000 | 401 | ,00 |
| 26/5/2014 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 280 | ,00 |
| 23/5/2014 | 5,7000 | -1,72% | 5,7000 | 5,8000 | 5,7000 | 219 | ,00 |
| 22/5/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 21/5/2014 | 5,8000 | -7,64% | 5,8000 | 5,8000 | 5,8000 | 780 | ,00 |
| 20/5/2014 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 19/5/2014 | 6,2800 | -0,16% | 6,2800 | 6,2800 | 6,2800 | 11 | ,00 |
| 16/5/2014 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 15/5/2014 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 14/5/2014 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 13/5/2014 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 12/5/2014 | 6,2900 | 10,35% | 6,2900 | 6,2900 | 6,2900 | 1 | ,00 |
| 09/5/2014 | 5,7000 | -1,72% | 5,7000 | 5,7100 | 5,7000 | 250 | ,00 |
| 08/5/2014 | 5,8000 | -7,79% | 5,8100 | 5,8100 | 5,8000 | 550 | ,00 |
| 07/5/2014 | 6,2900 | 7,71% | 6,2900 | 6,2900 | 6,2900 | 1 | ,00 |
| 06/5/2014 | 5,8400 | -8,75% | 5,8600 | 5,8600 | 5,8000 | 300 | ,00 |
| 05/5/2014 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 02/5/2014 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 30/4/2014 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 29/4/2014 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 28/4/2014 | 6,4000 | 3,39% | 6,4000 | 6,4000 | 6,4000 | 1 | ,00 |
| 25/4/2014 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 6,1900 | ,00 | |
| 24/4/2014 | 6,1900 | 6,72% | 6,1900 | 6,1900 | 6,1900 | 1 | ,00 |
| 23/4/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 30 | ,00 |
| 22/4/2014 | 5,8000 | -0,17% | 5,8000 | 5,8000 | 5,8000 | 180 | ,00 |
| 17/4/2014 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | 60 | ,00 |
| 16/4/2014 | 5,8100 | 0,17% | 5,8100 | 5,8100 | 5,8100 | 70 | ,00 |
| 15/4/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 14/4/2014 | 5,8000 | -0,34% | 5,8000 | 5,8000 | 5,8000 | 190 | ,00 |
| 11/4/2014 | 5,8200 | 0,17% | 5,8200 | 5,8200 | 5,8200 | 30 | ,00 |
| 10/4/2014 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | 30 | ,00 |
| 09/4/2014 | 5,8100 | -4,60% | 5,8100 | 5,8100 | 5,8100 | 120 | ,00 |
| 08/4/2014 | 6,0900 | -2,40% | 6,1100 | 6,1100 | 6,0700 | 210 | ,00 |
| 07/4/2014 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | ,00 | |
| 04/4/2014 | 6,2400 | 5,23% | 6,2400 | 6,2400 | 6,2400 | 20 | ,00 |
| 03/4/2014 | 5,9300 | -5,12% | 5,9000 | 6,0000 | 5,9000 | 40 | ,00 |
| 02/4/2014 | 6,2500 | 7,76% | 6,2500 | 6,2500 | 6,2500 | 1 | ,00 |
| 01/4/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 160 | ,00 |
| 31/3/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 28/3/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 10 | ,00 |
| 27/3/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 70 | ,00 |
| 26/3/2014 | 5,8000 | -0,17% | 5,8000 | 5,8000 | 5,8000 | 50 | ,00 |
| 24/3/2014 | 5,8100 | 0,17% | 5,8100 | 5,8100 | 5,8100 | 120 | ,00 |
| 21/3/2014 | 5,8000 | -0,17% | 5,8000 | 5,8000 | 5,8000 | 70 | ,00 |
| 20/3/2014 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | 290 | ,00 |
| 19/3/2014 | 5,8100 | -0,68% | 5,8500 | 5,8500 | 5,8000 | 580 | ,00 |
| 18/3/2014 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 160 | ,00 |
| 17/3/2014 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 100 | ,00 |
| 14/3/2014 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 220 | ,00 |
| 13/3/2014 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 12/3/2014 | 5,8500 | -0,34% | 5,8300 | 5,8700 | 5,8300 | 100 | ,00 |
| 11/3/2014 | 5,8700 | 0,00% | 5,8700 | 5,8700 | 5,8700 | ,00 | |
| 10/3/2014 | 5,8700 | 1,21% | 5,8000 | 6,3800 | 5,8000 | 170 | ,00 |
| 07/3/2014 | 5,8000 | -0,17% | 5,8000 | 5,8000 | 5,8000 | 70 | ,00 |
| 06/3/2014 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | ,00 | |
| 05/3/2014 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | 100 | ,00 |
| 04/3/2014 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | 170 | ,00 |
| 28/2/2014 | 5,8100 | -1,69% | 5,8100 | 5,8100 | 5,8100 | 280 | ,00 |
| 27/2/2014 | 5,9100 | -0,51% | 5,9400 | 5,9400 | 5,9000 | 350 | ,00 |
| 26/2/2014 | 5,9400 | 2,41% | 4,6900 | 6,3500 | 4,6900 | 400 | ,00 |
| 25/2/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 40 | ,00 |
| 24/2/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 150 | ,00 |
| 21/2/2014 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 170 | ,00 |
| 20/2/2014 | 5,8000 | -0,85% | 5,8000 | 5,8000 | 5,8000 | 480 | ,00 |
| 19/2/2014 | 5,8500 | -1,35% | 5,8500 | 5,8500 | 5,8500 | 20 | ,00 |
| 18/2/2014 | 5,9300 | -4,20% | 7,1000 | 7,1000 | 5,9000 | 330 | ,00 |
| 17/2/2014 | 6,1900 | 0,00% | 6,1900 | 7,1000 | 6,1900 | 201 | ,00 |
| 14/2/2014 | 6,1900 | 0,49% | 6,1600 | 6,3100 | 6,1600 | 125 | ,00 |
| 13/2/2014 | 6,1600 | -2,38% | 5,6300 | 7,0000 | 5,6300 | 436 | ,00 |
| 12/2/2014 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 11/2/2014 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 10/2/2014 | 6,3100 | 4,47% | 6,0400 | 6,9800 | 6,0400 | 199 | ,00 |
| 07/2/2014 | 6,0400 | 0,00% | 6,0400 | 6,0400 | 6,0400 | ,00 | |
| 06/2/2014 | 6,0400 | 0,00% | 6,0400 | 6,0400 | 6,0400 | ,00 | |
| 05/2/2014 | 6,0400 | -7,08% | 6,5000 | 6,5000 | 5,8100 | 2.845 | ,00 |
| 04/2/2014 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 150 | ,00 |
| 03/2/2014 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 70 | ,00 |
| 31/1/2014 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 30/1/2014 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 190 | ,00 |
| 29/1/2014 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 1.410 | ,00 |
| 28/1/2014 | 6,5000 | 0,00% | 6,4600 | 6,5000 | 6,4600 | 830 | ,00 |
| 27/1/2014 | 6,5000 | -0,91% | 6,5000 | 6,5000 | 6,5000 | 260 | ,00 |
| 24/1/2014 | 6,5600 | -0,15% | 6,5500 | 6,5700 | 6,5500 | 140 | ,00 |
| 23/1/2014 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | 59 | ,00 |
| 22/1/2014 | 6,5700 | 0,00% | 6,5700 | 6,5700 | 6,5700 | 250 | ,00 |
| 21/1/2014 | 6,5700 | -0,76% | 6,5700 | 6,5700 | 6,5700 | 50 | ,00 |
| 20/1/2014 | 6,6200 | -0,15% | 6,6200 | 6,6200 | 6,6200 | 100 | ,00 |
| 17/1/2014 | 6,6300 | -3,07% | 6,6300 | 6,6300 | 6,6300 | 20 | ,00 |
| 16/1/2014 | 6,8400 | 0,00% | 6,8400 | 6,8400 | 6,8400 | ,00 | |
| 15/1/2014 | 6,8400 | -0,15% | 6,8400 | 6,8400 | 6,8400 | 60 | ,00 |
| 14/1/2014 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 13/1/2014 | 6,8500 | 4,58% | 6,8500 | 6,8500 | 6,8500 | 300 | ,00 |
| 10/1/2014 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 09/1/2014 | 6,5500 | -3,53% | 6,5500 | 6,5500 | 6,5500 | 181 | ,00 |
| 08/1/2014 | 6,7900 | 4,46% | 6,7900 | 6,7900 | 6,7900 | 20 | ,00 |
| 07/1/2014 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 70 | ,00 |
| 03/1/2014 | 6,5000 | 0,15% | 6,5000 | 6,5000 | 6,5000 | 290 | ,00 |
| 02/1/2014 | 6,4900 | 0,00% | 6,4900 | 6,4900 | 6,4900 | ,00 | |
| 31/12/2013 | 6,4900 | 0,15% | 6,5000 | 6,5000 | 6,4500 | 850 | ,00 |
| 30/12/2013 | 6,4800 | -0,46% | 6,5100 | 6,5100 | 6,4500 | 970 | ,00 |
| 27/12/2013 | 6,5100 | -0,15% | 6,5200 | 6,5200 | 6,4800 | 1.240 | ,00 |
| 23/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 670 | ,00 |
| 20/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 6 | ,00 |
| 19/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 170 | ,00 |
| 18/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 230 | ,00 |
| 17/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 1.120 | ,00 |
| 16/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 487 | ,00 |
| 13/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | ,00 | |
| 12/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 180 | ,00 |
| 11/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 400 | ,00 |
| 10/12/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 470 | ,00 |
| 09/12/2013 | 6,5200 | 0,77% | 6,5000 | 6,5500 | 6,5000 | 350 | ,00 |
| 06/12/2013 | 6,4700 | -2,85% | 6,4600 | 6,7000 | 6,4600 | 1.040 | ,00 |
| 05/12/2013 | 6,6600 | 0,00% | 6,6600 | 6,6600 | 6,6600 | 490 | ,00 |
| 04/12/2013 | 6,6600 | 0,15% | 6,6600 | 6,6600 | 6,6600 | 80 | ,00 |
| 03/12/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 560 | ,00 |
| 02/12/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 500 | ,00 |
| 29/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 400 | ,00 |
| 28/11/2013 | 6,6500 | -3,06% | 6,6500 | 6,6500 | 6,6500 | 180 | ,00 |
| 27/11/2013 | 6,8600 | 3,47% | 6,6300 | 6,9900 | 6,6300 | 310 | ,00 |
| 26/11/2013 | 6,6300 | 0,00% | 6,6300 | 6,6300 | 6,6300 | 240 | ,00 |
| 25/11/2013 | 6,6300 | -0,30% | 6,6500 | 6,6500 | 6,6000 | 1.360 | ,00 |
| 22/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 50 | ,00 |
| 21/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 20/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 70 | ,00 |
| 19/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 500 | ,00 |
| 18/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 143 | ,00 |
| 15/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 420 | ,00 |
| 14/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 200 | ,00 |
| 13/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 120 | ,00 |
| 12/11/2013 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 60 | ,00 |
| 11/11/2013 | 6,6500 | -5,00% | 6,6600 | 6,6600 | 6,6500 | 50 | ,00 |
| 08/11/2013 | 7,0000 | 5,11% | 7,0000 | 7,0000 | 7,0000 | 1 | ,00 |
| 07/11/2013 | 6,6600 | 0,15% | 6,6600 | 6,6600 | 6,6600 | 100 | ,00 |
| 06/11/2013 | 6,6500 | -5,00% | 6,6500 | 6,6500 | 6,6500 | 280 | ,00 |
| 05/11/2013 | 7,0000 | 4,95% | 7,0000 | 7,0000 | 7,0000 | 1 | ,00 |
| 04/11/2013 | 6,6700 | 0,00% | 6,6700 | 6,6700 | 6,6700 | 110 | ,00 |
| 01/11/2013 | 6,6700 | 0,00% | 6,6700 | 6,6700 | 6,6700 | 500 | ,00 |
| 31/10/2013 | 6,6700 | 0,00% | 6,6700 | 6,6700 | 6,6700 | 10 | ,00 |
| 30/10/2013 | 6,6700 | 0,00% | 6,6700 | 6,6700 | 6,6700 | 300 | ,00 |
| 29/10/2013 | 6,6700 | -2,63% | 6,6600 | 6,6800 | 6,6600 | 156 | ,00 |
| 25/10/2013 | 6,8500 | -1,86% | 6,9800 | 6,9800 | 6,2800 | 645 | ,00 |
| 24/10/2013 | 6,9800 | 4,02% | 6,9800 | 6,9800 | 6,9800 | 1 | ,00 |
| 23/10/2013 | 6,7100 | 0,00% | 6,7100 | 6,7100 | 6,7100 | ,00 | |
| 22/10/2013 | 6,7100 | -3,73% | 6,6100 | 6,7800 | 6,6100 | 537 | ,00 |
| 21/10/2013 | 6,9700 | 0,00% | 6,9700 | 6,9700 | 6,9700 | ,00 | |
| 18/10/2013 | 6,9700 | 6,25% | 6,9700 | 6,9700 | 6,9700 | 1 | ,00 |
| 17/10/2013 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | 30 | ,00 |
| 16/10/2013 | 6,5600 | 0,00% | 6,5600 | 6,9800 | 6,5600 | 101 | ,00 |
| 15/10/2013 | 6,5600 | -1,06% | 6,9900 | 6,9900 | 6,5600 | 129 | ,00 |
| 14/10/2013 | 6,6300 | -5,15% | 6,5300 | 6,9800 | 6,5300 | 450 | ,00 |
| 11/10/2013 | 6,9900 | 7,21% | 6,9900 | 6,9900 | 6,9900 | 1 | ,00 |
| 10/10/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 10 | ,00 |
| 09/10/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 210 | ,00 |
| 08/10/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 100 | ,00 |
| 07/10/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 310 | ,00 |
| 04/10/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 60 | ,00 |
| 03/10/2013 | 6,5200 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 190 | ,00 |
| 02/10/2013 | 6,5200 | -6,46% | 6,5200 | 6,5200 | 6,5200 | 260 | ,00 |
| 01/10/2013 | 6,9700 | 7,23% | 6,9700 | 6,9700 | 6,9700 | 5 | ,00 |
| 30/9/2013 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 65 | ,00 |
| 27/9/2013 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 230 | ,00 |
| 26/9/2013 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 870 | ,00 |
| 25/9/2013 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 24/9/2013 | 6,5000 | -6,88% | 6,5000 | 6,5000 | 6,5000 | 30 | ,00 |
| 23/9/2013 | 6,9800 | 6,89% | 6,9800 | 6,9800 | 6,9800 | 1 | ,00 |
| 20/9/2013 | 6,5300 | 0,00% | 6,5300 | 6,5300 | 6,5300 | ,00 | |
| 19/9/2013 | 6,5300 | 0,31% | 6,5100 | 6,5600 | 6,5100 | 240 | ,00 |
| 18/9/2013 | 6,5100 | 0,00% | 6,5100 | 6,5100 | 6,5100 | ,00 | |
| 17/9/2013 | 6,5100 | 0,15% | 6,5000 | 6,5200 | 6,5000 | 420 | ,00 |
| 16/9/2013 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 13/9/2013 | 6,5000 | 1,25% | 6,4200 | 6,5600 | 6,4200 | 45 | ,00 |
| 12/9/2013 | 6,4200 | -2,13% | 6,4700 | 6,4700 | 5,2600 | 140 | ,00 |
| 11/9/2013 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | 25 | ,00 |
| 10/9/2013 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | 20 | ,00 |
| 09/9/2013 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | 10 | ,00 |
| 06/9/2013 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | 80 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,0000 | 1,35 % | 0,2000 | 3 |
| ΦΡΙΓΟ | 0,5060 | 1,20 % | 0,0060 | 500 |
| ΝΑΥΠ | 1,4200 | 1,07 % | 0,0150 | 100 |
| ΠΕΤΡΟ | 8,8200 | 0,92 % | 0,0800 | 820 |
| ΒΟΣΥΣ | 2,2000 | 0,92 % | 0,0200 | 200 |
| ΤΡΑΣΤΟΡ | 1,2400 | 0,81 % | 0,0100 | 100 |
| ΞΥΛΚ | 0,2600 | 0,78 % | 0,0020 | 5.600 |
| ΟΤΟΕΛ | 11,2800 | 0,53 % | 0,0600 | 446 |
| ΚΥΡΙΟ | 2,0600 | 0,49 % | 0,0100 | 6.344 |
| ΡΕΒΟΙΛ | 1,6950 | 0,30 % | 0,0050 | 14 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΜΠΕΛΑ | 27,8800 | -1,13 % | -0,3200 | 1.734.002 |
| ΕΤΕ | 12,9150 | -1,37 % | -0,1800 | 1.522.374 |
| ΙΝΛΟΤ | 1,0880 | -2,51 % | -0,0280 | 1.288.058 |
| ΕΥΡΩΒ | 3,2750 | -0,46 % | -0,0150 | 1.215.510 |
| ΠΕΙΡ | 6,8820 | -1,74 % | -0,1220 | 1.132.496 |
| ΑΛΦΑ | 3,4480 | -1,18 % | -0,0410 | 938.585 |
| ΔΕΗ | 15,5900 | -0,70 % | -0,1100 | 890.521 |
| MTLN | 44,0000 | -0,95 % | -0,4200 | 812.752 |
| ΕΛΠΕ | 7,7600 | -1,71 % | -0,1350 | 665.848 |
| BOCHGR | 7,9600 | -0,50 % | -0,0400 | 329.250 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0880 | -2,51 % | 1.178.859 | 1,29εκ. |
| ΕΥΡΩΒ | 3,2750 | -0,46 % | 371.428 | 1,22εκ. |
| ΑΛΦΑ | 3,4480 | -1,18 % | 272.531 | 938,6χιλ. |
| ΠΕΙΡ | 6,8820 | -1,74 % | 164.702 | 1,13εκ. |
| ΕΤΕ | 12,9150 | -1,37 % | 117.913 | 1,52εκ. |
| CREDIA | 1,4840 | -2,24 % | 96.741 | 145,2χιλ. |
| ΕΛΠΕ | 7,7600 | -1,71 % | 86.037 | 665,8χιλ. |
| ΜΠΕΛΑ | 27,8800 | -1,13 % | 61.981 | 1,73εκ. |
| ΔΕΗ | 15,5900 | -0,70 % | 57.086 | 890,5χιλ. |
| ΠΑΠ | 3,0200 | 0,00 % | 50.110 | 150,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΑΠ | 3,0200 | 0,00 % | 50.110 | 0,18 % |
| ΚΥΡΙΟ | 2,0600 | 0,49 % | 6.344 | 0,08 % |
| ΙΝΛΟΤ | 1,0880 | -2,51 % | 1.178.859 | 0,06 % |
| ΜΠΕΛΑ | 27,8800 | -1,13 % | 61.981 | 0,05 % |
| ΕΚΤΕΡ | 3,0550 | -1,61 % | 12.160 | 0,05 % |
| ΒΙΟΚΑ | 1,8300 | -1,61 % | 9.472 | 0,04 % |
| ΠΑΙΡ | 0,8700 | -3,33 % | 1.761 | 0,04 % |
| ΒΙΟΣΚ | 3,0700 | -1,29 % | 6.060 | 0,04 % |
| EIS | 1,6300 | -1,45 % | 5.230 | 0,03 % |
| ΠΕΡΦ | 7,1000 | -1,80 % | 4.359 | 0,03 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΚΤΕΡ | 3,0550 | -1,61 % | 12.160 | 3,38 % |
| ΜΕΒΑ | 9,1000 | -0,55 % | 1.398 | 3,28 % |
| CREDIA | 1,4840 | -2,24 % | 96.741 | 3,16 % |
| EIS | 1,6300 | -1,45 % | 5.230 | 3,14 % |
| ΠΕΡΦ | 7,1000 | -1,80 % | 4.359 | 2,63 % |
| OPTIMA | 7,9100 | -1,74 % | 7.268 | 2,48 % |
| ΚΕΚΡ | 1,9700 | -2,48 % | 300 | 2,48 % |
| ΜΑΘΙΟ | 0,8000 | -4,76 % | 351 | 2,38 % |
| ΕΛΠΕ | 7,7600 | -1,71 % | 86.037 | 2,34 % |
| ΑΒΑΞ | 2,3500 | -1,67 % | 16.433 | 2,09 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|