| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)
23,0800 €
-0,3200 (-1,37%)
- Άνοιγμα 23,4000
- Υψηλό 23,4400
- Χαμηλό 22,9800
- Όγκος 132.481
- Τζίρος 3.056.655 €
- Πράξεις 936
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/11/2014 | 2,0600 | -1,90% | 2,1000 | 2,1100 | 2,0200 | 109.949 | ,00 |
| 14/11/2014 | 2,1000 | 1,94% | 2,0800 | 2,1200 | 2,0500 | 178.611 | ,00 |
| 13/11/2014 | 2,0600 | 3,00% | 2,0300 | 2,0600 | 1,9800 | 257.800 | ,00 |
| 12/11/2014 | 2,0000 | -4,76% | 2,0700 | 2,1200 | 2,0000 | 206.710 | ,00 |
| 11/11/2014 | 2,1000 | -3,23% | 2,1900 | 2,2000 | 2,0600 | 339.020 | ,00 |
| 10/11/2014 | 2,1700 | -0,46% | 2,1300 | 2,1700 | 2,0400 | 307.298 | ,00 |
| 07/11/2014 | 2,1800 | -9,54% | 2,3700 | 2,4000 | 2,1400 | 413.497 | ,00 |
| 06/11/2014 | 2,4100 | 1,26% | 2,3900 | 2,4200 | 2,3500 | 227.880 | ,00 |
| 05/11/2014 | 2,3800 | 3,48% | 2,2700 | 2,4100 | 2,2700 | 272.255 | ,00 |
| 04/11/2014 | 2,3000 | 3,60% | 2,2200 | 2,3800 | 2,2200 | 468.573 | ,00 |
| 03/11/2014 | 2,2200 | 8,82% | 2,0400 | 2,2200 | 2,0200 | 442.229 | ,00 |
| 31/10/2014 | 2,0400 | -0,49% | 2,1100 | 2,1400 | 1,9800 | 413.821 | ,00 |
| 30/10/2014 | 2,0500 | -1,91% | 2,1100 | 2,1200 | 1,9200 | 937.651 | ,00 |
| 29/10/2014 | 2,0900 | -5,00% | 2,2500 | 2,2600 | 2,0800 | 503.485 | ,00 |
| 27/10/2014 | 2,2000 | -8,33% | 2,4400 | 2,5100 | 2,1500 | 570.110 | ,00 |
| 24/10/2014 | 2,4000 | -4,00% | 2,5100 | 2,5800 | 2,4000 | 318.685 | ,00 |
| 23/10/2014 | 2,5000 | -2,72% | 2,5100 | 2,5600 | 2,4600 | 263.181 | ,00 |
| 22/10/2014 | 2,5700 | -0,77% | 2,6000 | 2,6200 | 2,4900 | 374.418 | ,00 |
| 21/10/2014 | 2,5900 | 6,15% | 2,4400 | 2,5900 | 2,4200 | 681.952 | ,00 |
| 20/10/2014 | 2,4400 | -1,21% | 2,5200 | 2,6100 | 2,3800 | 637.671 | ,00 |
| 17/10/2014 | 2,4700 | 9,78% | 2,3000 | 2,4900 | 2,3000 | 1.048.378 | ,00 |
| 16/10/2014 | 2,2500 | -8,54% | 2,5200 | 2,5300 | 2,2100 | 788.464 | ,00 |
| 15/10/2014 | 2,4600 | -16,04% | 2,9600 | 2,9600 | 2,3600 | 901.873 | ,00 |
| 14/10/2014 | 2,9300 | -7,57% | 3,1700 | 3,1700 | 2,8600 | 320.628 | ,00 |
| 13/10/2014 | 3,1700 | -0,31% | 3,1800 | 3,2100 | 3,1400 | 63.371 | ,00 |
| 10/10/2014 | 3,1800 | -1,85% | 3,2100 | 3,2200 | 3,1500 | 175.820 | ,00 |
| 09/10/2014 | 3,2400 | 0,93% | 3,2100 | 3,2500 | 3,1800 | 54.029 | ,00 |
| 08/10/2014 | 3,2100 | 2,23% | 3,1400 | 3,2100 | 3,0600 | 152.352 | ,00 |
| 07/10/2014 | 3,1400 | -3,68% | 3,2600 | 3,2600 | 3,1100 | 162.383 | ,00 |
| 06/10/2014 | 3,2600 | 1,87% | 3,2000 | 3,2700 | 3,1400 | 83.373 | ,00 |
| 03/10/2014 | 3,2000 | 1,59% | 3,2200 | 3,2200 | 3,1200 | 396.023 | ,00 |
| 02/10/2014 | 3,1500 | -1,56% | 3,2000 | 3,2800 | 3,1100 | 153.352 | ,00 |
| 01/10/2014 | 3,2000 | 0,00% | 3,2800 | 3,3100 | 3,1800 | 189.961 | ,00 |
| 30/9/2014 | 3,2000 | 0,00% | 3,2000 | 3,2200 | 3,0900 | 203.312 | ,00 |
| 29/9/2014 | 3,2000 | 0,00% | 3,1500 | 3,2000 | 2,9900 | 473.598 | ,00 |
| 26/9/2014 | 3,2000 | -2,74% | 3,3000 | 3,3000 | 3,1300 | 133.259 | ,00 |
| 25/9/2014 | 3,2900 | -2,95% | 3,4100 | 3,4300 | 3,2600 | 107.723 | ,00 |
| 24/9/2014 | 3,3900 | 1,19% | 3,3500 | 3,4800 | 3,3300 | 301.410 | ,00 |
| 23/9/2014 | 3,3500 | -1,47% | 3,4000 | 3,4000 | 3,2800 | 127.998 | ,00 |
| 22/9/2014 | 3,4000 | 0,29% | 3,3900 | 3,4300 | 3,3500 | 85.594 | ,00 |
| 19/9/2014 | 3,3900 | 2,73% | 3,3600 | 3,4100 | 3,2700 | 286.767 | ,00 |
| 18/9/2014 | 3,3000 | -4,35% | 3,5000 | 3,5200 | 3,2600 | 274.676 | ,00 |
| 17/9/2014 | 3,4500 | 0,00% | 3,4600 | 3,5100 | 3,4200 | 104.273 | ,00 |
| 16/9/2014 | 3,4500 | -0,58% | 3,4700 | 3,5600 | 3,4100 | 259.043 | ,00 |
| 15/9/2014 | 3,4700 | -2,25% | 3,5500 | 3,6300 | 3,4300 | 99.800 | ,00 |
| 12/9/2014 | 3,5500 | -0,28% | 3,5200 | 3,5600 | 3,4900 | 41.411 | ,00 |
| 11/9/2014 | 3,5600 | 0,00% | 3,5600 | 3,6000 | 3,5100 | 23.481 | ,00 |
| 10/9/2014 | 3,5600 | 0,56% | 3,5200 | 3,5800 | 3,5000 | 31.900 | ,00 |
| 09/9/2014 | 3,5400 | -3,80% | 3,6400 | 3,6700 | 3,5400 | 69.100 | ,00 |
| 08/9/2014 | 3,6800 | 1,10% | 3,6600 | 3,6800 | 3,5800 | 40.787 | ,00 |
| 05/9/2014 | 3,6400 | 2,54% | 3,5700 | 3,6700 | 3,5500 | 116.422 | ,00 |
| 04/9/2014 | 3,5500 | 2,31% | 3,4300 | 3,5500 | 3,4000 | 61.642 | ,00 |
| 03/9/2014 | 3,4700 | 0,87% | 3,4400 | 3,4900 | 3,4000 | 62.326 | ,00 |
| 02/9/2014 | 3,4400 | -0,58% | 3,4900 | 3,5000 | 3,4000 | 38.404 | ,00 |
| 01/9/2014 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,4100 | 53.284 | ,00 |
| 29/8/2014 | 3,4600 | -1,70% | 3,5500 | 3,5500 | 3,4600 | 57.247 | ,00 |
| 28/8/2014 | 3,5200 | -1,12% | 3,5300 | 3,5700 | 3,4600 | 80.001 | ,00 |
| 27/8/2014 | 3,5600 | 2,30% | 3,5100 | 3,5800 | 3,4700 | 106.914 | ,00 |
| 26/8/2014 | 3,4800 | 0,00% | 3,5000 | 3,5100 | 3,4600 | 66.811 | ,00 |
| 25/8/2014 | 3,4800 | -1,14% | 3,4800 | 3,5100 | 3,4500 | 34.889 | ,00 |
| 22/8/2014 | 3,5200 | 1,15% | 3,4900 | 3,5400 | 3,4400 | 61.349 | ,00 |
| 21/8/2014 | 3,4800 | 1,75% | 3,4200 | 3,4800 | 3,4000 | 58.234 | ,00 |
| 20/8/2014 | 3,4200 | 3,32% | 3,3100 | 3,4400 | 3,3100 | 68.712 | ,00 |
| 19/8/2014 | 3,3100 | 1,85% | 3,2900 | 3,3200 | 3,2300 | 92.049 | ,00 |
| 18/8/2014 | 3,2500 | -4,97% | 3,4200 | 3,4500 | 3,2500 | 89.164 | ,00 |
| 14/8/2014 | 3,4200 | -1,72% | 3,4500 | 3,4800 | 3,3700 | 150.887 | ,00 |
| 13/8/2014 | 3,4800 | 1,46% | 3,4300 | 3,4900 | 3,4000 | 66.687 | ,00 |
| 12/8/2014 | 3,4300 | 1,78% | 3,3700 | 3,4800 | 3,3700 | 102.298 | ,00 |
| 11/8/2014 | 3,3700 | 1,51% | 3,3800 | 3,4600 | 3,3700 | 119.202 | ,00 |
| 08/8/2014 | 3,3200 | -5,14% | 3,4600 | 3,4600 | 3,3200 | 100.144 | ,00 |
| 07/8/2014 | 3,5000 | 1,16% | 3,4800 | 3,5100 | 3,4200 | 247.953 | ,00 |
| 06/8/2014 | 3,4600 | -3,89% | 3,5400 | 3,5700 | 3,3700 | 207.822 | ,00 |
| 05/8/2014 | 3,6000 | -1,10% | 3,6300 | 3,6400 | 3,5800 | 223.624 | ,00 |
| 04/8/2014 | 3,6400 | -0,27% | 3,6500 | 3,6700 | 3,5800 | 79.338 | ,00 |
| 01/8/2014 | 3,6500 | -2,14% | 3,7100 | 3,7100 | 3,5500 | 117.604 | ,00 |
| 31/7/2014 | 3,7300 | -1,84% | 3,7700 | 3,7800 | 3,7200 | 206.735 | ,00 |
| 30/7/2014 | 3,8000 | -0,52% | 3,8000 | 3,8200 | 3,7400 | 113.606 | ,00 |
| 29/7/2014 | 3,8200 | 0,00% | 3,8200 | 3,8400 | 3,7500 | 329.433 | ,00 |
| 28/7/2014 | 3,8200 | 0,79% | 3,7900 | 3,8400 | 3,7500 | 125.358 | ,00 |
| 25/7/2014 | 3,7900 | 2,43% | 3,7300 | 3,8200 | 3,7000 | 197.806 | ,00 |
| 24/7/2014 | 3,7000 | 5,11% | 3,5300 | 3,7000 | 3,4800 | 132.233 | ,00 |
| 23/7/2014 | 3,5200 | 0,00% | 3,4300 | 3,5500 | 3,4300 | 57.088 | ,00 |
| 22/7/2014 | 3,5200 | 0,57% | 3,4500 | 3,5800 | 3,4500 | 59.733 | ,00 |
| 21/7/2014 | 3,5000 | 2,94% | 3,4800 | 3,5200 | 3,3600 | 151.201 | ,00 |
| 18/7/2014 | 3,4000 | -2,86% | 3,4500 | 3,4700 | 3,3700 | 121.631 | ,00 |
| 17/7/2014 | 3,5000 | -0,57% | 3,5200 | 3,5400 | 3,4100 | 74.428 | ,00 |
| 16/7/2014 | 3,5200 | -1,68% | 3,5500 | 3,5800 | 3,5000 | 62.474 | ,00 |
| 15/7/2014 | 3,5800 | 4,68% | 3,4200 | 3,5800 | 3,4200 | 219.701 | ,00 |
| 14/7/2014 | 3,4200 | 1,18% | 3,3800 | 3,4500 | 3,3200 | 82.901 | ,00 |
| 11/7/2014 | 3,3800 | -1,17% | 3,4100 | 3,5000 | 3,3100 | 197.624 | ,00 |
| 10/7/2014 | 3,4200 | -2,29% | 3,5000 | 3,5400 | 3,3500 | 178.651 | ,00 |
| 09/7/2014 | 3,5000 | -2,51% | 3,5200 | 3,5700 | 3,4500 | 136.604 | ,00 |
| 08/7/2014 | 3,5900 | -4,77% | 3,7400 | 3,7900 | 3,5200 | 250.237 | ,00 |
| 07/7/2014 | 3,7700 | -1,82% | 3,8400 | 3,8400 | 3,7300 | 80.362 | ,00 |
| 04/7/2014 | 3,8400 | -0,78% | 3,8600 | 3,8800 | 3,8200 | 45.067 | ,00 |
| 03/7/2014 | 3,8700 | 0,52% | 3,8500 | 3,8700 | 3,8000 | 129.665 | ,00 |
| 02/7/2014 | 3,8500 | 0,79% | 3,8400 | 3,8800 | 3,8000 | 224.375 | ,00 |
| 01/7/2014 | 3,8200 | 3,24% | 3,7200 | 3,8300 | 3,7200 | 217.161 | ,00 |
| 30/6/2014 | 3,7000 | 0,27% | 3,6900 | 3,7700 | 3,6800 | 124.156 | ,00 |
| 27/6/2014 | 3,6900 | -3,15% | 3,8000 | 3,8100 | 3,6600 | 202.887 | ,00 |
| 26/6/2014 | 3,8100 | -0,52% | 3,8300 | 3,8900 | 3,8000 | 50.921 | ,00 |
| 25/6/2014 | 3,8300 | -0,52% | 3,8500 | 3,9000 | 3,7900 | 118.103 | ,00 |
| 24/6/2014 | 3,8500 | -0,77% | 3,8500 | 3,9200 | 3,8200 | 134.923 | ,00 |
| 23/6/2014 | 3,8800 | -3,00% | 4,0000 | 4,0000 | 3,8800 | 147.869 | ,00 |
| 20/6/2014 | 4,0000 | 1,01% | 3,9300 | 4,0100 | 3,9300 | 192.117 | ,00 |
| 19/6/2014 | 3,9600 | 3,94% | 3,8300 | 3,9700 | 3,8200 | 264.729 | ,00 |
| 18/6/2014 | 3,8100 | 2,14% | 3,7300 | 3,8100 | 3,7000 | 90.386 | ,00 |
| 17/6/2014 | 3,7300 | -0,80% | 3,8000 | 3,8000 | 3,7000 | 65.840 | ,00 |
| 16/6/2014 | 3,7600 | -2,34% | 3,8500 | 3,8700 | 3,7500 | 97.247 | ,00 |
| 13/6/2014 | 3,8500 | -3,27% | 3,9300 | 3,9500 | 3,8200 | 132.076 | ,00 |
| 12/6/2014 | 3,9800 | 0,51% | 3,9200 | 4,0300 | 3,9200 | 179.032 | ,00 |
| 11/6/2014 | 3,9600 | 2,06% | 3,8800 | 4,0000 | 3,8300 | 435.432 | ,00 |
| 10/6/2014 | 3,8800 | 2,92% | 3,8300 | 3,8800 | 3,7800 | 187.154 | ,00 |
| 06/6/2014 | 3,7700 | -0,79% | 3,8000 | 3,8500 | 3,7200 | 172.206 | ,00 |
| 05/6/2014 | 3,8000 | 1,88% | 3,7600 | 3,8400 | 3,7400 | 231.998 | ,00 |
| 04/6/2014 | 3,7300 | 1,63% | 3,6700 | 3,7400 | 3,6500 | 106.119 | ,00 |
| 03/6/2014 | 3,6700 | -1,34% | 3,7200 | 3,7500 | 3,6700 | 82.408 | ,00 |
| 02/6/2014 | 3,7200 | 1,92% | 3,7200 | 3,8200 | 3,7100 | 341.810 | ,00 |
| 30/5/2014 | 3,6500 | -1,08% | 3,6900 | 3,8000 | 3,6500 | 488.824 | ,00 |
| 29/5/2014 | 3,6900 | -2,38% | 3,7800 | 3,8000 | 3,6800 | 204.798 | ,00 |
| 28/5/2014 | 3,7800 | -0,53% | 3,8100 | 3,8400 | 3,7500 | 182.976 | ,00 |
| 27/5/2014 | 3,8000 | 2,15% | 3,7300 | 3,8200 | 3,6900 | 300.500 | ,00 |
| 26/5/2014 | 3,7200 | 5,08% | 3,5800 | 3,7400 | 3,5300 | 380.649 | ,00 |
| 23/5/2014 | 3,5400 | 4,73% | 3,3800 | 3,5400 | 3,3000 | 222.829 | ,00 |
| 22/5/2014 | 3,3800 | 0,30% | 3,4100 | 3,4200 | 3,3200 | 92.997 | ,00 |
| 21/5/2014 | 3,3700 | -0,59% | 3,4000 | 3,4400 | 3,3600 | 103.363 | ,00 |
| 20/5/2014 | 3,3900 | 9,35% | 3,1000 | 3,3900 | 3,1000 | 132.825 | ,00 |
| 19/5/2014 | 3,1000 | 0,32% | 3,1800 | 3,3000 | 3,1000 | 268.007 | ,00 |
| 16/5/2014 | 3,0900 | -6,36% | 3,3200 | 3,3700 | 3,0800 | 377.826 | ,00 |
| 15/5/2014 | 3,3000 | -3,51% | 3,4600 | 3,5200 | 3,2700 | 293.054 | ,00 |
| 14/5/2014 | 3,4200 | 1,18% | 3,3700 | 3,4500 | 3,3600 | 181.759 | ,00 |
| 13/5/2014 | 3,3800 | -2,03% | 3,4500 | 3,5200 | 3,3100 | 188.029 | ,00 |
| 12/5/2014 | 3,4500 | -3,09% | 3,5500 | 3,5500 | 3,3700 | 239.057 | ,00 |
| 09/5/2014 | 3,5600 | -4,04% | 3,7500 | 3,7500 | 3,5600 | 137.157 | ,00 |
| 08/5/2014 | 3,7100 | -0,27% | 3,7500 | 3,7700 | 3,6800 | 49.536 | ,00 |
| 07/5/2014 | 3,7200 | 1,36% | 3,6700 | 3,7400 | 3,6300 | 93.670 | ,00 |
| 06/5/2014 | 3,6700 | 0,00% | 3,6500 | 3,6800 | 3,5700 | 104.119 | ,00 |
| 05/5/2014 | 3,6700 | -0,81% | 3,7000 | 3,7400 | 3,6500 | 55.539 | ,00 |
| 02/5/2014 | 3,7000 | -1,60% | 3,7600 | 3,8200 | 3,6800 | 143.452 | ,00 |
| 30/4/2014 | 3,7600 | 1,90% | 3,6300 | 3,7900 | 3,6300 | 115.227 | ,00 |
| 29/4/2014 | 3,6900 | 0,82% | 3,6600 | 3,7200 | 3,6000 | 101.684 | ,00 |
| 28/4/2014 | 3,6600 | -2,92% | 3,7700 | 3,7700 | 3,5400 | 317.318 | ,00 |
| 25/4/2014 | 3,7700 | 0,27% | 3,7500 | 3,7700 | 3,7000 | 53.937 | ,00 |
| 24/4/2014 | 3,7600 | 0,80% | 3,7300 | 3,7700 | 3,6300 | 149.811 | ,00 |
| 23/4/2014 | 3,7300 | -2,86% | 3,8500 | 3,8500 | 3,7100 | 200.726 | ,00 |
| 22/4/2014 | 3,8400 | 2,13% | 3,7600 | 3,8500 | 3,7600 | 152.119 | ,00 |
| 17/4/2014 | 3,7600 | 1,62% | 3,7200 | 3,8000 | 3,7000 | 189.131 | ,00 |
| 16/4/2014 | 3,7000 | 6,02% | 3,5600 | 3,7000 | 3,4700 | 153.122 | ,00 |
| 15/4/2014 | 3,4900 | -0,29% | 3,5500 | 3,6200 | 3,4700 | 164.848 | ,00 |
| 14/4/2014 | 3,5000 | -3,58% | 3,5800 | 3,6700 | 3,5000 | 171.490 | ,00 |
| 11/4/2014 | 3,6300 | -2,42% | 3,7200 | 3,8000 | 3,5800 | 304.565 | ,00 |
| 10/4/2014 | 3,7200 | -3,12% | 3,9000 | 3,9000 | 3,7000 | 164.553 | ,00 |
| 09/4/2014 | 3,8400 | -1,54% | 3,9100 | 3,9500 | 3,8200 | 142.513 | ,00 |
| 08/4/2014 | 3,9000 | 0,26% | 3,9000 | 3,9400 | 3,8200 | 71.782 | ,00 |
| 07/4/2014 | 3,8900 | 0,00% | 3,9000 | 3,9900 | 3,8900 | 91.836 | ,00 |
| 04/4/2014 | 3,8900 | -0,51% | 3,9100 | 4,0000 | 3,8500 | 129.790 | ,00 |
| 03/4/2014 | 3,9100 | -3,22% | 4,0100 | 4,0700 | 3,9100 | 171.690 | ,00 |
| 02/4/2014 | 4,0400 | -0,25% | 4,0500 | 4,1100 | 4,0000 | 120.390 | ,00 |
| 01/4/2014 | 4,0500 | 1,25% | 4,0500 | 4,1500 | 4,0200 | 252.222 | ,00 |
| 31/3/2014 | 4,0000 | 0,76% | 3,9600 | 4,0300 | 3,9300 | 114.261 | ,00 |
| 28/3/2014 | 3,9700 | 2,06% | 3,9000 | 3,9800 | 3,9000 | 169.457 | ,00 |
| 27/3/2014 | 3,8900 | -2,75% | 3,9800 | 3,9800 | 3,8700 | 126.462 | ,00 |
| 26/3/2014 | 4,0000 | 1,52% | 3,9400 | 4,0400 | 3,9400 | 102.924 | ,00 |
| 24/3/2014 | 3,9400 | -1,01% | 3,9800 | 4,0500 | 3,9400 | 103.500 | ,00 |
| 21/3/2014 | 3,9800 | -4,10% | 4,1500 | 4,2100 | 3,9700 | 306.747 | ,00 |
| 20/3/2014 | 4,1500 | 0,48% | 4,1000 | 4,1500 | 4,0400 | 267.865 | ,00 |
| 19/3/2014 | 4,1300 | -0,96% | 4,1600 | 4,1900 | 4,0800 | 290.761 | ,00 |
| 18/3/2014 | 4,1700 | 0,97% | 4,1400 | 4,2100 | 4,0600 | 443.707 | ,00 |
| 17/3/2014 | 4,1300 | 6,44% | 3,9000 | 4,1500 | 3,9000 | 573.915 | ,00 |
| 14/3/2014 | 3,8800 | -3,00% | 3,9900 | 4,0000 | 3,8400 | 241.292 | ,00 |
| 13/3/2014 | 4,0000 | -0,74% | 4,0300 | 4,0600 | 3,9800 | 261.838 | ,00 |
| 12/3/2014 | 4,0300 | 3,33% | 3,9200 | 4,1000 | 3,9000 | 644.910 | ,00 |
| 11/3/2014 | 3,9000 | 1,56% | 3,8700 | 3,9200 | 3,8200 | 186.772 | ,00 |
| 10/3/2014 | 3,8400 | 0,00% | 3,8500 | 3,8900 | 3,8100 | 284.917 | ,00 |
| 07/3/2014 | 3,8400 | 1,32% | 3,7400 | 3,8800 | 3,7200 | 198.736 | ,00 |
| 06/3/2014 | 3,7900 | -0,26% | 3,8000 | 3,8900 | 3,7500 | 184.922 | ,00 |
| 05/3/2014 | 3,8000 | -2,31% | 3,8600 | 3,8800 | 3,7800 | 351.039 | ,00 |
| 04/3/2014 | 3,8900 | 4,29% | 3,6200 | 3,8900 | 3,5900 | 503.513 | ,00 |
| 28/2/2014 | 3,7300 | 3,32% | 3,6100 | 3,7400 | 3,6100 | 494.174 | ,00 |
| 27/2/2014 | 3,6100 | -1,37% | 3,6600 | 3,6600 | 3,5500 | 117.399 | ,00 |
| 26/2/2014 | 3,6600 | 2,81% | 3,6000 | 3,7100 | 3,5600 | 356.829 | ,00 |
| 25/2/2014 | 3,5600 | 2,01% | 3,4200 | 3,5600 | 3,4200 | 183.857 | ,00 |
| 24/2/2014 | 3,4900 | -1,13% | 3,5000 | 3,5200 | 3,4200 | 87.535 | ,00 |
| 21/2/2014 | 3,5300 | 1,15% | 3,4900 | 3,5300 | 3,4400 | 126.357 | ,00 |
| 20/2/2014 | 3,4900 | -1,69% | 3,4700 | 3,5300 | 3,4500 | 78.689 | ,00 |
| 19/2/2014 | 3,5500 | -1,11% | 3,6000 | 3,6500 | 3,5500 | 192.612 | ,00 |
| 18/2/2014 | 3,5900 | -1,10% | 3,6200 | 3,6500 | 3,5900 | 82.046 | ,00 |
| 17/2/2014 | 3,6300 | -0,55% | 3,6500 | 3,6500 | 3,5800 | 71.276 | ,00 |
| 14/2/2014 | 3,6500 | 1,11% | 3,6400 | 3,6600 | 3,5900 | 144.927 | ,00 |
| 13/2/2014 | 3,6100 | -0,28% | 3,6000 | 3,6500 | 3,5800 | 131.301 | ,00 |
| 12/2/2014 | 3,6200 | 2,26% | 3,5700 | 3,6600 | 3,5200 | 270.996 | ,00 |
| 11/2/2014 | 3,5400 | -1,12% | 3,5800 | 3,6000 | 3,5000 | 232.127 | ,00 |
| 10/2/2014 | 3,5800 | 2,87% | 3,5000 | 3,6000 | 3,4800 | 324.504 | ,00 |
| 07/2/2014 | 3,4800 | -0,57% | 3,5000 | 3,5700 | 3,4300 | 161.804 | ,00 |
| 06/2/2014 | 3,5000 | -1,41% | 3,5200 | 3,5900 | 3,4500 | 365.894 | ,00 |
| 05/2/2014 | 3,5500 | 2,31% | 3,4500 | 3,6000 | 3,4200 | 408.141 | ,00 |
| 04/2/2014 | 3,4700 | 2,06% | 3,4000 | 3,4700 | 3,3300 | 138.981 | ,00 |
| 03/2/2014 | 3,4000 | 2,10% | 3,3600 | 3,4800 | 3,3300 | 221.553 | ,00 |
| 31/1/2014 | 3,3300 | 3,74% | 3,2200 | 3,3300 | 3,1300 | 173.575 | ,00 |
| 30/1/2014 | 3,2100 | 1,90% | 3,1800 | 3,2800 | 3,0800 | 219.388 | ,00 |
| 29/1/2014 | 3,1500 | -0,94% | 3,2300 | 3,2800 | 3,0800 | 108.570 | ,00 |
| 28/1/2014 | 3,1800 | -0,93% | 3,2700 | 3,3000 | 3,1600 | 129.697 | ,00 |
| 27/1/2014 | 3,2100 | 0,00% | 3,1600 | 3,2600 | 3,1100 | 173.886 | ,00 |
| 24/1/2014 | 3,2100 | -3,60% | 3,3300 | 3,3400 | 3,2000 | 163.197 | ,00 |
| 23/1/2014 | 3,3300 | -0,30% | 3,3500 | 3,3600 | 3,2200 | 223.529 | ,00 |
| 22/1/2014 | 3,3400 | 2,45% | 3,2600 | 3,3500 | 3,2100 | 252.332 | ,00 |
| 21/1/2014 | 3,2600 | -3,83% | 3,4100 | 3,4700 | 3,2600 | 206.041 | ,00 |
| 20/1/2014 | 3,3900 | -2,87% | 3,4600 | 3,4900 | 3,3800 | 151.696 | ,00 |
| 17/1/2014 | 3,4900 | 1,45% | 3,4400 | 3,5200 | 3,4300 | 154.846 | ,00 |
| 16/1/2014 | 3,4400 | -3,10% | 3,5600 | 3,6100 | 3,4400 | 173.070 | ,00 |
| 15/1/2014 | 3,5500 | 2,60% | 3,5000 | 3,6000 | 3,4700 | 333.545 | ,00 |
| 14/1/2014 | 3,4600 | -3,35% | 3,5200 | 3,5600 | 3,4600 | 173.876 | ,00 |
| 13/1/2014 | 3,5800 | -2,72% | 3,7000 | 3,7000 | 3,5700 | 177.933 | ,00 |
| 10/1/2014 | 3,6800 | -1,34% | 3,6900 | 3,7600 | 3,6800 | 277.855 | ,00 |
| 09/1/2014 | 3,7300 | 0,54% | 3,7100 | 3,7400 | 3,6300 | 176.696 | ,00 |
| 08/1/2014 | 3,7100 | 3,34% | 3,5600 | 3,7100 | 3,5600 | 383.162 | ,00 |
| 07/1/2014 | 3,5900 | 4,06% | 3,4700 | 3,6300 | 3,4100 | 262.333 | ,00 |
| 03/1/2014 | 3,4500 | -0,86% | 3,4600 | 3,5400 | 3,4200 | 263.263 | ,00 |
| 02/1/2014 | 3,4800 | 4,82% | 3,4000 | 3,5000 | 3,3500 | 179.814 | ,00 |
| 31/12/2013 | 3,3200 | 0,61% | 3,3000 | 3,3500 | 3,2800 | 287.568 | ,00 |
| 30/12/2013 | 3,3000 | -1,49% | 3,3500 | 3,4000 | 3,3000 | 384.970 | ,00 |
| 27/12/2013 | 3,3500 | 8,77% | 3,1400 | 3,3900 | 3,1300 | 928.536 | ,00 |
| 23/12/2013 | 3,0800 | -2,84% | 3,1600 | 3,1600 | 3,0000 | 1.007.536 | ,00 |
| 20/12/2013 | 3,1700 | -4,52% | 3,2900 | 3,3000 | 3,1600 | 415.325 | ,00 |
| 19/12/2013 | 3,3200 | 2,79% | 3,2300 | 3,3200 | 3,2300 | 294.544 | ,00 |
| 18/12/2013 | 3,2300 | -0,62% | 3,2500 | 3,3000 | 3,2300 | 160.199 | ,00 |
| 17/12/2013 | 3,2500 | -1,52% | 3,3400 | 3,3500 | 3,2100 | 271.447 | ,00 |
| 16/12/2013 | 3,3000 | -2,94% | 3,4000 | 3,4200 | 3,3000 | 364.061 | ,00 |
| 13/12/2013 | 3,4000 | -2,30% | 3,4800 | 3,5300 | 3,3400 | 324.433 | ,00 |
| 12/12/2013 | 3,4800 | 2,35% | 3,3700 | 3,5100 | 3,3400 | 422.999 | ,00 |
| 11/12/2013 | 3,4000 | -0,87% | 3,4200 | 3,4600 | 3,3700 | 114.786 | ,00 |
| 10/12/2013 | 3,4300 | 0,29% | 3,4200 | 3,5000 | 3,4000 | 152.652 | ,00 |
| 09/12/2013 | 3,4200 | -2,29% | 3,4700 | 3,4900 | 3,3700 | 107.418 | ,00 |
| 06/12/2013 | 3,5000 | 1,45% | 3,4500 | 3,5400 | 3,4100 | 218.115 | ,00 |
| 05/12/2013 | 3,4500 | -0,86% | 3,4700 | 3,5200 | 3,4400 | 75.265 | ,00 |
| 04/12/2013 | 3,4800 | -0,57% | 3,5000 | 3,5000 | 3,4100 | 81.060 | ,00 |
| 03/12/2013 | 3,5000 | -2,23% | 3,5200 | 3,5900 | 3,5000 | 276.117 | ,00 |
| 02/12/2013 | 3,5800 | 5,29% | 3,4500 | 3,5800 | 3,4300 | 549.424 | ,00 |
| 29/11/2013 | 3,4000 | -0,58% | 3,4500 | 3,5000 | 3,4000 | 179.622 | ,00 |
| 28/11/2013 | 3,4200 | 1,18% | 3,4100 | 3,4200 | 3,3100 | 126.725 | ,00 |
| 27/11/2013 | 3,3800 | -0,59% | 3,4000 | 3,4000 | 3,2700 | 166.298 | ,00 |
| 26/11/2013 | 3,4000 | 0,59% | 3,4200 | 3,4200 | 3,3100 | 269.098 | ,00 |
| 25/11/2013 | 3,3800 | 1,20% | 3,4000 | 3,4900 | 3,3500 | 241.987 | ,00 |
| 22/11/2013 | 3,3400 | 3,09% | 3,2500 | 3,3700 | 3,2500 | 219.226 | ,00 |
| 21/11/2013 | 3,2400 | 1,57% | 3,2300 | 3,2700 | 3,1600 | 317.524 | ,00 |
| 20/11/2013 | 3,1900 | -3,33% | 3,3400 | 3,3600 | 3,1700 | 221.213 | ,00 |
| 19/11/2013 | 3,3000 | -2,37% | 3,3500 | 3,3900 | 3,3000 | 229.114 | ,00 |
| 18/11/2013 | 3,3800 | -1,17% | 3,4200 | 3,4900 | 3,3600 | 1.030.094 | ,00 |
| 15/11/2013 | 3,4200 | -5,79% | 3,6000 | 3,6200 | 3,4000 | 276.761 | ,00 |
| 14/11/2013 | 3,6300 | 5,52% | 3,4500 | 3,6600 | 3,4500 | 1.152.746 | ,00 |
| 13/11/2013 | 3,4400 | 4,24% | 3,3400 | 3,4600 | 3,3000 | 325.964 | ,00 |
| 12/11/2013 | 3,3000 | -2,94% | 3,4000 | 3,4400 | 3,2600 | 360.100 | ,00 |
| 11/11/2013 | 3,4000 | 0,89% | 3,4400 | 3,5500 | 3,3800 | 512.638 | ,00 |
| 08/11/2013 | 3,3700 | 5,97% | 3,2500 | 3,3800 | 3,2000 | 704.402 | ,00 |
| 07/11/2013 | 3,1800 | 0,95% | 3,1800 | 3,2000 | 3,0800 | 230.494 | ,00 |
| 06/11/2013 | 3,1500 | 4,30% | 3,0600 | 3,1600 | 3,0000 | 313.476 | ,00 |
| 05/11/2013 | 3,0200 | -7,08% | 3,2500 | 3,3000 | 3,0200 | 262.562 | ,00 |
| 04/11/2013 | 3,2500 | 0,31% | 3,2500 | 3,3100 | 3,0600 | 599.321 | ,00 |
| 01/11/2013 | 3,2400 | 3,18% | 3,2200 | 3,2900 | 3,1900 | 525.828 | ,00 |
| 31/10/2013 | 3,1400 | 4,32% | 3,0600 | 3,1700 | 3,0000 | 317.888 | ,00 |
| 30/10/2013 | 3,0100 | 0,67% | 2,9700 | 3,0200 | 2,8800 | 131.980 | ,00 |
| 29/10/2013 | 2,9900 | 0,00% | 3,0400 | 3,1100 | 2,9000 | 283.143 | ,00 |
| 25/10/2013 | 2,9900 | 4,91% | 2,9200 | 3,0300 | 2,8800 | 240.729 | ,00 |
| 24/10/2013 | 2,8500 | 0,71% | 2,8300 | 2,9400 | 2,8000 | 172.323 | ,00 |
| 23/10/2013 | 2,8300 | -5,35% | 2,9500 | 2,9700 | 2,7700 | 258.908 | ,00 |
| 22/10/2013 | 2,9900 | 1,36% | 2,9600 | 3,0500 | 2,8900 | 409.925 | ,00 |
| 21/10/2013 | 2,9500 | 4,61% | 2,8500 | 2,9500 | 2,8000 | 418.459 | ,00 |
| 18/10/2013 | 2,8200 | 3,68% | 2,7300 | 2,8400 | 2,7300 | 385.186 | ,00 |
| 17/10/2013 | 2,7200 | 1,87% | 2,7300 | 2,7300 | 2,6300 | 179.409 | ,00 |
| 16/10/2013 | 2,6700 | -2,20% | 2,7000 | 2,7200 | 2,6100 | 96.556 | ,00 |
| 15/10/2013 | 2,7300 | 3,41% | 2,6500 | 2,8200 | 2,6400 | 490.366 | ,00 |
| 14/10/2013 | 2,6400 | 2,33% | 2,5500 | 2,7000 | 2,5200 | 213.966 | ,00 |
| 11/10/2013 | 2,5800 | -3,37% | 2,7000 | 2,7100 | 2,5400 | 352.197 | ,00 |
| 10/10/2013 | 2,6700 | 2,30% | 2,6100 | 2,7000 | 2,6100 | 283.655 | ,00 |
| 09/10/2013 | 2,6100 | -2,61% | 2,6300 | 2,6800 | 2,6100 | 150.085 | ,00 |
| 08/10/2013 | 2,6800 | -1,47% | 2,7800 | 2,7900 | 2,6500 | 206.525 | ,00 |
| 07/10/2013 | 2,7200 | 3,42% | 2,6600 | 2,7200 | 2,6100 | 392.423 | ,00 |
| 04/10/2013 | 2,6300 | 5,20% | 2,5700 | 2,6400 | 2,5500 | 756.182 | ,00 |
| 03/10/2013 | 2,5000 | 3,31% | 2,4200 | 2,5200 | 2,4000 | 276.837 | ,00 |
| 02/10/2013 | 2,4200 | 1,68% | 2,4000 | 2,4300 | 2,3500 | 227.356 | ,00 |
| 01/10/2013 | 2,3800 | 1,71% | 2,3300 | 2,3900 | 2,3200 | 120.233 | ,00 |
| 30/9/2013 | 2,3400 | -2,50% | 2,3700 | 2,3700 | 2,3000 | 284.743 | ,00 |
| 27/9/2013 | 2,4000 | 0,84% | 2,3800 | 2,4500 | 2,3700 | 334.836 | ,00 |
| 26/9/2013 | 2,3800 | 1,71% | 2,2900 | 2,4000 | 2,2800 | 262.953 | ,00 |
| 25/9/2013 | 2,3400 | 1,30% | 2,3000 | 2,3600 | 2,2900 | 150.286 | ,00 |
| 24/9/2013 | 2,3100 | 3,13% | 2,2400 | 2,3500 | 2,2400 | 139.694 | ,00 |
| 23/9/2013 | 2,2400 | -1,75% | 2,2800 | 2,2800 | 2,2000 | 214.269 | ,00 |
| 20/9/2013 | 2,2800 | -2,98% | 2,3600 | 2,3600 | 2,2700 | 444.895 | ,00 |
| 19/9/2013 | 2,3500 | 4,44% | 2,3000 | 2,3500 | 2,2800 | 351.075 | ,00 |
| 18/9/2013 | 2,2500 | 0,00% | 2,2500 | 2,3100 | 2,2400 | 281.817 | ,00 |
| 17/9/2013 | 2,2500 | 3,21% | 2,1500 | 2,2500 | 2,1500 | 341.297 | ,00 |
| 16/9/2013 | 2,1800 | 0,93% | 2,1600 | 2,2100 | 2,1300 | 230.686 | ,00 |
| 13/9/2013 | 2,1600 | -2,70% | 2,2000 | 2,2100 | 2,1400 | 106.623 | ,00 |
| 12/9/2013 | 2,2200 | 1,83% | 2,1800 | 2,2200 | 2,1500 | 107.702 | ,00 |
| 11/9/2013 | 2,1800 | -1,80% | 2,2300 | 2,2400 | 2,1400 | 162.520 | ,00 |
| 10/9/2013 | 2,2200 | 0,00% | 2,2400 | 2,2700 | 2,2200 | 360.278 | ,00 |
| 09/9/2013 | 2,2200 | 3,26% | 2,1700 | 2,2300 | 2,1600 | 204.077 | ,00 |
| 06/9/2013 | 2,1500 | 2,87% | 2,1000 | 2,2500 | 2,0800 | 448.810 | ,00 |
| 05/9/2013 | 2,0900 | 0,48% | 2,1100 | 2,1400 | 2,0800 | 210.982 | ,00 |
| 04/9/2013 | 2,0800 | 0,00% | 2,0600 | 2,1100 | 2,0500 | 134.426 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|