| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)
2,4000 €
-0,0300 (-1,23%)
- Άνοιγμα 2,4600
- Υψηλό 2,4600
- Χαμηλό 2,3800
- Όγκος 3.162
- Τζίρος 7.571 €
- Πράξεις 26
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/11/2014 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 25/11/2014 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 24/11/2014 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 21/11/2014 | 0,8900 | 9,88% | 0,8900 | 0,8900 | 0,8900 | 50 | ,00 |
| 20/11/2014 | 0,8100 | -10,00% | 0,8100 | 0,8100 | 0,8100 | 460 | ,00 |
| 19/11/2014 | 0,9000 | -10,00% | 0,9000 | 0,9270 | 0,9000 | 4.340 | ,00 |
| 18/11/2014 | 1,0000 | -9,09% | 1,0000 | 1,0000 | 1,0000 | 40 | ,00 |
| 17/11/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 14/11/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 13/11/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 12/11/2014 | 1,1000 | -5,98% | 1,1000 | 1,1000 | 1,1000 | 50 | ,00 |
| 11/11/2014 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 10/11/2014 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 07/11/2014 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 06/11/2014 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 05/11/2014 | 1,1700 | -3,31% | 1,2000 | 1,3000 | 1,0900 | 27.290 | ,00 |
| 04/11/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 03/11/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 31/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 30/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 29/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 27/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 24/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 23/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 22/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 21/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 20/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 17/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 16/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 15/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 14/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 13/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 4 | ,00 |
| 10/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 09/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 08/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 07/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 06/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 03/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 02/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 01/10/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 30/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 29/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 26/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 25/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 24/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 23/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 22/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 19/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 18/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 17/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 11 | ,00 |
| 16/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 15/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 12/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 11/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 10/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 09/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 08/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 05/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 04/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 03/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 02/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 01/9/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 29/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 28/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 27/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 26/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 25/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 22/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 21/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 20/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 19/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 18/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 14/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 13/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 12/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 11/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 08/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 40 | ,00 |
| 07/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 06/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 05/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 04/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 5.000 | ,00 |
| 01/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 31/7/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 30/7/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 29/7/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 28/7/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 25/7/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 24/7/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 23/7/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 22/7/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 21/7/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 18/7/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 17/7/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 16/7/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 15/7/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 14/7/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 11/7/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 10/7/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 09/7/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 08/7/2014 | 1,2100 | 10,00% | 1,2100 | 1,2100 | 1,2100 | 20 | ,00 |
| 07/7/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 04/7/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 03/7/2014 | 1,1000 | 0,00% | 1,0800 | 1,1000 | 1,0800 | 101.010 | ,00 |
| 02/7/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 01/7/2014 | 1,1000 | 10,00% | 0,9000 | 1,1000 | 0,9000 | 6.998 | ,00 |
| 30/6/2014 | 1,0000 | 0,00% | 0,9000 | 1,0000 | 0,9000 | 5 | ,00 |
| 27/6/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 26/6/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 25/6/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 24/6/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 23/6/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 20/6/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 350 | ,00 |
| 19/6/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 18/6/2014 | 1,0000 | 2,56% | 1,0000 | 1,0000 | 1,0000 | 30 | ,00 |
| 17/6/2014 | 0,9750 | 0,72% | 0,9680 | 0,9750 | 0,9680 | 3.000 | ,00 |
| 16/6/2014 | 0,9680 | 10,00% | 0,9680 | 0,9680 | 0,9680 | 700 | ,00 |
| 13/6/2014 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 12/6/2014 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 11/6/2014 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 10/6/2014 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 06/6/2014 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 05/6/2014 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 04/6/2014 | 0,8800 | -2,22% | 0,8800 | 0,8800 | 0,8800 | 5 | ,00 |
| 03/6/2014 | 0,9000 | -7,22% | 0,8730 | 0,9000 | 0,8730 | 1.230 | ,00 |
| 02/6/2014 | 0,9700 | -2,02% | 0,9700 | 0,9700 | 0,9700 | 150 | ,00 |
| 30/5/2014 | 0,9900 | -10,00% | 0,9900 | 0,9900 | 0,9900 | 500 | ,00 |
| 29/5/2014 | 1,1000 | -4,35% | 1,1000 | 1,1000 | 1,1000 | 200 | ,00 |
| 28/5/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 27/5/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 26/5/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 23/5/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 22/5/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 21/5/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 20/5/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 19/5/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 16/5/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 15/5/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 14/5/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 13/5/2014 | 1,1500 | -2,54% | 1,1500 | 1,1500 | 1,1500 | 100 | ,00 |
| 12/5/2014 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 09/5/2014 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 08/5/2014 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 07/5/2014 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 06/5/2014 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 05/5/2014 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 02/5/2014 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 10 | ,00 |
| 30/4/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 29/4/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 28/4/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 25/4/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 24/4/2014 | 1,1500 | 4,55% | 1,1500 | 1,1500 | 1,1500 | 10 | ,00 |
| 23/4/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 22/4/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 17/4/2014 | 1,1000 | -26,67% | 1,1000 | 1,1000 | 1,1000 | 3.305 | ,00 |
| 16/4/2014 | 1,5000 | 20,00% | 1,5000 | 1,5000 | 1,5000 | 30 | ,00 |
| 15/4/2014 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 14/4/2014 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 11/4/2014 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 10/4/2014 | 1,2500 | 2,46% | 1,2500 | 1,2500 | 1,2500 | 950 | ,00 |
| 09/4/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 08/4/2014 | 1,2200 | 6,09% | 1,1500 | 1,2200 | 1,1500 | 1.890 | ,00 |
| 07/4/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 04/4/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 03/4/2014 | 1,1500 | -11,54% | 0,9210 | 1,1500 | 0,9210 | 290 | ,00 |
| 02/4/2014 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 01/4/2014 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 31/3/2014 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 28/3/2014 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 27/3/2014 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/3/2014 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 24/3/2014 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 21/3/2014 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 20/3/2014 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/3/2014 | 1,3000 | 4,00% | 1,2500 | 1,3000 | 1,2500 | 14.241 | ,00 |
| 18/3/2014 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,2400 | 5.850 | ,00 |
| 17/3/2014 | 1,2400 | 3,33% | 1,2400 | 1,2400 | 1,2400 | 250 | ,00 |
| 14/3/2014 | 1,2000 | -3,23% | 1,2500 | 1,2500 | 1,2000 | 7.400 | ,00 |
| 13/3/2014 | 1,2400 | 3,33% | 1,2400 | 1,2400 | 1,1800 | 2.050 | ,00 |
| 12/3/2014 | 1,2000 | 3,45% | 1,1600 | 1,2000 | 1,1600 | 3.000 | ,00 |
| 11/3/2014 | 1,1600 | -0,85% | 1,1500 | 1,1700 | 1,1500 | 20.931 | ,00 |
| 10/3/2014 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 07/3/2014 | 1,1700 | 1,74% | 1,1500 | 1,1700 | 1,1500 | 7.938 | ,00 |
| 06/3/2014 | 1,1500 | 9,52% | 1,0900 | 1,1500 | 1,0900 | 7.332 | ,00 |
| 05/3/2014 | 1,0500 | 9,26% | 1,0500 | 1,0500 | 1,0500 | 8.560 | ,00 |
| 04/3/2014 | 0,9610 | 6,78% | 0,8100 | 0,9900 | 0,8100 | 17.647 | ,00 |
| 28/2/2014 | 0,9000 | 0,00% | 0,8400 | 0,9000 | 0,8210 | 2.488 | ,00 |
| 27/2/2014 | 0,9000 | 3,33% | 0,9000 | 0,9000 | 0,9000 | 300 | ,00 |
| 26/2/2014 | 0,8710 | -9,93% | 0,8710 | 0,8710 | 0,8710 | 477 | ,00 |
| 25/2/2014 | 0,9670 | 0,00% | 0,9670 | 0,9670 | 0,9670 | ,00 | |
| 24/2/2014 | 0,9670 | 0,00% | 0,9670 | 0,9670 | 0,9670 | ,00 | |
| 21/2/2014 | 0,9670 | 0,00% | 0,9670 | 0,9670 | 0,9670 | ,00 | |
| 20/2/2014 | 0,9670 | 0,00% | 0,9670 | 0,9670 | 0,9670 | 1.000 | ,00 |
| 19/2/2014 | 0,9670 | 0,00% | 0,9670 | 0,9670 | 0,9670 | ,00 | |
| 18/2/2014 | 0,9670 | 0,00% | 0,9670 | 0,9670 | 0,9670 | ,00 | |
| 17/2/2014 | 0,9670 | 0,00% | 0,9670 | 0,9670 | 0,9670 | ,00 | |
| 14/2/2014 | 0,9670 | 0,00% | 0,9670 | 0,9670 | 0,9670 | ,00 | |
| 13/2/2014 | 0,9670 | 6,97% | 0,9670 | 0,9670 | 0,9670 | 50 | ,00 |
| 12/2/2014 | 0,9040 | -9,60% | 0,9000 | 0,9850 | 0,9000 | 1.410 | ,00 |
| 11/2/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 10/2/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 07/2/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 06/2/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 05/2/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 04/2/2014 | 1,0000 | -9,09% | 1,0000 | 1,0000 | 1,0000 | 4.000 | ,00 |
| 03/2/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 31/1/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 30/1/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 29/1/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 28/1/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 27/1/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 24/1/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 23/1/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 22/1/2014 | 1,1000 | 4,76% | 1,1000 | 1,1000 | 1,1000 | 20 | ,00 |
| 21/1/2014 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 20/1/2014 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 12 | ,00 |
| 17/1/2014 | 1,0500 | -1,87% | 1,0500 | 1,0500 | 1,0500 | 111 | ,00 |
| 16/1/2014 | 1,0700 | 4,90% | 1,0700 | 1,0700 | 1,0700 | 20 | ,00 |
| 15/1/2014 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 14/1/2014 | 1,0200 | 2,00% | 1,0000 | 1,0200 | 1,0000 | 199 | ,00 |
| 13/1/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 190 | ,00 |
| 10/1/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 09/1/2014 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 50 | ,00 |
| 08/1/2014 | 0,9900 | 10,00% | 0,8800 | 0,9900 | 0,8800 | 10.040 | ,00 |
| 07/1/2014 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 03/1/2014 | 0,9000 | 5,88% | 0,9330 | 0,9330 | 0,9000 | 310 | ,00 |
| 02/1/2014 | 0,8500 | -1,16% | 0,8000 | 0,8500 | 0,7900 | 3.049 | ,00 |
| 31/12/2013 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 30/12/2013 | 0,8600 | -2,05% | 0,8600 | 0,8600 | 0,8600 | 500 | ,00 |
| 27/12/2013 | 0,8780 | 0,00% | 0,8780 | 0,8780 | 0,8780 | ,00 | |
| 23/12/2013 | 0,8780 | -0,11% | 0,8000 | 0,8780 | 0,8000 | 600 | ,00 |
| 20/12/2013 | 0,8790 | 0,00% | 0,8790 | 0,8790 | 0,8790 | ,00 | |
| 19/12/2013 | 0,8790 | 0,00% | 0,8790 | 0,8790 | 0,8790 | ,00 | |
| 18/12/2013 | 0,8790 | 0,00% | 0,8790 | 0,8790 | 0,8790 | ,00 | |
| 17/12/2013 | 0,8790 | 0,00% | 0,8790 | 0,8790 | 0,8790 | ,00 | |
| 16/12/2013 | 0,8790 | 0,00% | 0,8790 | 0,8790 | 0,8790 | ,00 | |
| 13/12/2013 | 0,8790 | 0,00% | 0,8790 | 0,8790 | 0,8790 | ,00 | |
| 12/12/2013 | 0,8790 | 9,87% | 0,8790 | 0,8790 | 0,8790 | 20 | ,00 |
| 11/12/2013 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 10/12/2013 | 0,8000 | 2,70% | 0,7500 | 0,8000 | 0,7500 | 2.811 | ,00 |
| 09/12/2013 | 0,7790 | -7,26% | 0,9240 | 0,9240 | 0,7790 | 281 | ,00 |
| 06/12/2013 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 05/12/2013 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 04/12/2013 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 03/12/2013 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 02/12/2013 | 0,8400 | -3,34% | 0,8400 | 0,8450 | 0,8400 | 800 | ,00 |
| 29/11/2013 | 0,8690 | -0,11% | 0,8600 | 0,8700 | 0,7830 | 8.260 | ,00 |
| 28/11/2013 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 27/11/2013 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 26/11/2013 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 25/11/2013 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 22/11/2013 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 21/11/2013 | 0,8700 | -3,33% | 0,8700 | 0,8700 | 0,8700 | 200 | ,00 |
| 20/11/2013 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 19/11/2013 | 0,9000 | -6,25% | 0,9000 | 0,9000 | 0,9000 | 300 | ,00 |
| 18/11/2013 | 0,9600 | -0,31% | 0,8710 | 0,9600 | 0,8710 | 2.123 | ,00 |
| 15/11/2013 | 0,9630 | -10,00% | 0,9630 | 1,0000 | 0,9630 | 1.659 | ,00 |
| 14/11/2013 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 13/11/2013 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 12/11/2013 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 11/11/2013 | 1,0700 | 0,00% | 1,1000 | 1,1000 | 1,0700 | 1.300 | ,00 |
| 08/11/2013 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 07/11/2013 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 06/11/2013 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 05/11/2013 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 04/11/2013 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 01/11/2013 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 31/10/2013 | 1,0700 | 4,90% | 1,0700 | 1,0700 | 1,0700 | 85 | ,00 |
| 30/10/2013 | 1,0200 | 0,99% | 1,0100 | 1,0500 | 1,0100 | 1.315 | ,00 |
| 29/10/2013 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 25/10/2013 | 1,0100 | 6,32% | 1,0000 | 1,0100 | 1,0000 | 250 | ,00 |
| 24/10/2013 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 100 | ,00 |
| 23/10/2013 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 22/10/2013 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 21/10/2013 | 0,9500 | -5,00% | 0,9600 | 0,9600 | 0,9500 | 1.000 | ,00 |
| 18/10/2013 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 17/10/2013 | 1,0000 | -9,09% | 1,0000 | 1,0000 | 1,0000 | 200 | ,00 |
| 16/10/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 15/10/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 14/10/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 11/10/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 10/10/2013 | 1,1000 | 0,00% | 1,0000 | 1,1000 | 1,0000 | 802 | ,00 |
| 09/10/2013 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 500 | ,00 |
| 08/10/2013 | 1,1000 | 10,00% | 1,1000 | 1,1000 | 1,1000 | 200 | ,00 |
| 07/10/2013 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 04/10/2013 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 03/10/2013 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 02/10/2013 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 01/10/2013 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 30/9/2013 | 1,0000 | -7,41% | 1,0000 | 1,0000 | 1,0000 | 5.000 | ,00 |
| 27/9/2013 | 1,0800 | -9,24% | 1,0900 | 1,0900 | 1,0800 | 490 | ,00 |
| 26/9/2013 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 25/9/2013 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 24/9/2013 | 1,1900 | 4,39% | 1,2500 | 1,2500 | 1,0300 | 330 | ,00 |
| 23/9/2013 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 20/9/2013 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 19/9/2013 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 18/9/2013 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 17/9/2013 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 16/9/2013 | 1,1400 | -9,52% | 1,1400 | 1,1400 | 1,1400 | 1 | ,00 |
| 13/9/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|