| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)
2,5000 €
0,0600 (2,46%)
- Άνοιγμα 2,5400
- Υψηλό 2,5400
- Χαμηλό 2,4300
- Όγκος 4.034
- Τζίρος 10.057 €
- Πράξεις 15
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 12/9/2013 | 1,2600 | 5,88% | 1,2600 | 1,2600 | 1,2600 | 10 | ,00 |
| 11/9/2013 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 10/9/2013 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 09/9/2013 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 06/9/2013 | 1,1900 | 1,71% | 1,0600 | 1,1900 | 1,0600 | 30 | ,00 |
| 05/9/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 04/9/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 03/9/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 02/9/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 30/8/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 29/8/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 28/8/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 27/8/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 26/8/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 23/8/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 22/8/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 21/8/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 20/8/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 19/8/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 16/8/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 14/8/2013 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 13/8/2013 | 1,1700 | -10,00% | 1,1700 | 1,1700 | 1,1700 | 2.200 | ,00 |
| 12/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 09/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 08/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 07/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 06/8/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 05/8/2013 | 1,3000 | 0,00% | 1,3300 | 1,3300 | 1,3000 | 1.001 | ,00 |
| 02/8/2013 | 1,3000 | -3,70% | 1,3000 | 1,3000 | 1,3000 | 334 | ,00 |
| 01/8/2013 | 1,3500 | 3,85% | 1,3500 | 1,3500 | 1,3500 | 500 | ,00 |
| 31/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 30/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 29/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 25/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 24/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 23/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/7/2013 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 17/7/2013 | 1,3000 | 3,17% | 1,3000 | 1,3000 | 1,3000 | 180 | ,00 |
| 16/7/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 15/7/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|