| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)
1,5580 €
-0,0120 (-0,76%)
- Άνοιγμα 1,5700
- Υψηλό 1,5780
- Χαμηλό 1,5500
- Όγκος 184.661
- Τζίρος 287.928 €
- Πράξεις 253
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/11/2014 | 2,3100 | 6,94% | 2,2000 | 2,3400 | 2,1700 | 150.107 | ,00 |
| 17/11/2014 | 2,1600 | -4,00% | 2,2500 | 2,2900 | 2,1600 | 53.836 | ,00 |
| 14/11/2014 | 2,2500 | 4,17% | 2,1600 | 2,3200 | 2,1500 | 225.620 | ,00 |
| 13/11/2014 | 2,1600 | 5,37% | 2,0500 | 2,1800 | 2,0500 | 390.062 | ,00 |
| 12/11/2014 | 2,0500 | -9,29% | 2,2600 | 2,3000 | 2,0500 | 273.842 | ,00 |
| 11/11/2014 | 2,2600 | -7,00% | 2,4500 | 2,4800 | 2,2600 | 197.443 | ,00 |
| 10/11/2014 | 2,4300 | 2,10% | 2,3800 | 2,4300 | 2,2500 | 278.636 | ,00 |
| 07/11/2014 | 2,3800 | -10,19% | 2,6000 | 2,6200 | 2,3800 | 122.813 | ,00 |
| 06/11/2014 | 2,6500 | 2,71% | 2,6400 | 2,6800 | 2,5000 | 72.873 | ,00 |
| 05/11/2014 | 2,5800 | 6,17% | 2,4500 | 2,6300 | 2,3800 | 224.848 | ,00 |
| 04/11/2014 | 2,4300 | 0,83% | 2,4000 | 2,5000 | 2,3800 | 118.336 | ,00 |
| 03/11/2014 | 2,4100 | 7,11% | 2,2300 | 2,4500 | 2,2200 | 422.953 | ,00 |
| 31/10/2014 | 2,2500 | -2,17% | 2,3500 | 2,4000 | 2,1900 | 431.516 | ,00 |
| 30/10/2014 | 2,3000 | -0,86% | 2,3200 | 2,3600 | 2,0900 | 674.911 | ,00 |
| 29/10/2014 | 2,3200 | -7,20% | 2,5000 | 2,5400 | 2,3000 | 331.735 | ,00 |
| 27/10/2014 | 2,5000 | -4,21% | 2,6700 | 2,6700 | 2,3700 | 300.030 | ,00 |
| 24/10/2014 | 2,6100 | -3,69% | 2,7100 | 2,7600 | 2,6000 | 158.981 | ,00 |
| 23/10/2014 | 2,7100 | -2,52% | 2,6700 | 2,7800 | 2,6100 | 141.252 | ,00 |
| 22/10/2014 | 2,7800 | 3,35% | 2,7000 | 2,7800 | 2,6500 | 190.408 | ,00 |
| 21/10/2014 | 2,6900 | 8,47% | 2,4800 | 2,7000 | 2,4800 | 447.958 | ,00 |
| 20/10/2014 | 2,4800 | -3,13% | 2,5900 | 2,6000 | 2,4800 | 199.825 | ,00 |
| 17/10/2014 | 2,5600 | 4,92% | 2,5400 | 2,6000 | 2,5000 | 861.718 | ,00 |
| 16/10/2014 | 2,4400 | -5,06% | 2,6400 | 2,6400 | 2,3500 | 718.339 | ,00 |
| 15/10/2014 | 2,5700 | -6,88% | 2,7900 | 2,8100 | 2,4100 | 916.696 | ,00 |
| 14/10/2014 | 2,7600 | -10,10% | 3,0600 | 3,0600 | 2,7300 | 952.543 | ,00 |
| 13/10/2014 | 3,0700 | 0,00% | 3,0800 | 3,1300 | 3,0600 | 192.090 | ,00 |
| 10/10/2014 | 3,0700 | -2,85% | 3,1400 | 3,1600 | 3,0300 | 372.101 | ,00 |
| 09/10/2014 | 3,1600 | 0,00% | 3,1600 | 3,2000 | 3,1300 | 190.269 | ,00 |
| 08/10/2014 | 3,1600 | 1,94% | 3,0600 | 3,1700 | 3,0500 | 499.229 | ,00 |
| 07/10/2014 | 3,1000 | -1,27% | 3,1400 | 3,1400 | 3,0500 | 188.092 | ,00 |
| 06/10/2014 | 3,1400 | 1,95% | 3,1000 | 3,1700 | 3,0800 | 332.827 | ,00 |
| 03/10/2014 | 3,0800 | 0,00% | 3,0800 | 3,1400 | 3,0400 | 303.287 | ,00 |
| 02/10/2014 | 3,0800 | 2,67% | 3,0000 | 3,1300 | 2,9300 | 391.014 | ,00 |
| 01/10/2014 | 3,0000 | -1,64% | 3,0900 | 3,1800 | 3,0000 | 507.484 | ,00 |
| 30/9/2014 | 3,0500 | 1,67% | 3,0000 | 3,0800 | 2,9400 | 275.399 | ,00 |
| 29/9/2014 | 3,0000 | -2,60% | 3,0300 | 3,0600 | 2,8900 | 445.865 | ,00 |
| 26/9/2014 | 3,0800 | -2,22% | 3,1400 | 3,1400 | 3,0300 | 264.272 | ,00 |
| 25/9/2014 | 3,1500 | -1,25% | 3,2400 | 3,2500 | 3,0600 | 246.070 | ,00 |
| 24/9/2014 | 3,1900 | 0,63% | 3,1700 | 3,2300 | 3,1300 | 150.088 | ,00 |
| 23/9/2014 | 3,1700 | -3,94% | 3,3000 | 3,3000 | 3,1300 | 335.553 | ,00 |
| 22/9/2014 | 3,3000 | 1,54% | 3,2500 | 3,3500 | 3,2000 | 179.600 | ,00 |
| 19/9/2014 | 3,2500 | 4,50% | 3,1900 | 3,2900 | 3,1400 | 567.634 | ,00 |
| 18/9/2014 | 3,1100 | -5,76% | 3,3000 | 3,3000 | 3,1100 | 442.444 | ,00 |
| 17/9/2014 | 3,3000 | -0,30% | 3,3100 | 3,3500 | 3,2200 | 368.798 | ,00 |
| 16/9/2014 | 3,3100 | -1,49% | 3,3500 | 3,4100 | 3,2800 | 228.243 | ,00 |
| 15/9/2014 | 3,3600 | -2,04% | 3,4100 | 3,4400 | 3,3500 | 119.560 | ,00 |
| 12/9/2014 | 3,4300 | -1,15% | 3,4400 | 3,4900 | 3,4000 | 70.902 | ,00 |
| 11/9/2014 | 3,4700 | -2,25% | 3,5300 | 3,5800 | 3,4200 | 129.128 | ,00 |
| 10/9/2014 | 3,5500 | 0,00% | 3,5000 | 3,5900 | 3,4600 | 89.512 | ,00 |
| 09/9/2014 | 3,5500 | 0,00% | 3,5300 | 3,5900 | 3,5300 | 631.714 | ,00 |
| 08/9/2014 | 3,5500 | 0,00% | 3,5600 | 3,5900 | 3,4900 | 95.092 | ,00 |
| 05/9/2014 | 3,5500 | 2,90% | 3,4500 | 3,5500 | 3,4500 | 290.282 | ,00 |
| 04/9/2014 | 3,4500 | 1,47% | 3,3900 | 3,4700 | 3,3700 | 98.982 | ,00 |
| 03/9/2014 | 3,4000 | -2,02% | 3,4200 | 3,5200 | 3,3500 | 287.930 | ,00 |
| 02/9/2014 | 3,4700 | 0,87% | 3,4900 | 3,5100 | 3,4300 | 108.777 | ,00 |
| 01/9/2014 | 3,4400 | -1,15% | 3,4800 | 3,4800 | 3,4100 | 43.739 | ,00 |
| 29/8/2014 | 3,4800 | 0,29% | 3,4600 | 3,5800 | 3,4600 | 275.472 | ,00 |
| 28/8/2014 | 3,4700 | -2,53% | 3,5200 | 3,5800 | 3,4300 | 281.521 | ,00 |
| 27/8/2014 | 3,5600 | 2,89% | 3,4700 | 3,5700 | 3,4600 | 548.107 | ,00 |
| 26/8/2014 | 3,4600 | 0,58% | 3,4400 | 3,5000 | 3,4100 | 259.301 | ,00 |
| 25/8/2014 | 3,4400 | -0,29% | 3,4500 | 3,4900 | 3,4000 | 122.903 | ,00 |
| 22/8/2014 | 3,4500 | 0,29% | 3,4500 | 3,4900 | 3,4000 | 198.892 | ,00 |
| 21/8/2014 | 3,4400 | 2,08% | 3,3500 | 3,4400 | 3,3500 | 396.055 | ,00 |
| 20/8/2014 | 3,3700 | 0,30% | 3,3600 | 3,4000 | 3,3500 | 405.140 | ,00 |
| 19/8/2014 | 3,3600 | 5,00% | 3,2500 | 3,3600 | 3,2200 | 479.068 | ,00 |
| 18/8/2014 | 3,2000 | -3,61% | 3,3200 | 3,3600 | 3,2000 | 353.136 | ,00 |
| 14/8/2014 | 3,3200 | -1,48% | 3,3700 | 3,4000 | 3,3100 | 1.067.155 | ,00 |
| 13/8/2014 | 3,3700 | -0,88% | 3,4500 | 3,4700 | 3,3500 | 295.276 | ,00 |
| 12/8/2014 | 3,4000 | -0,87% | 3,3700 | 3,5200 | 3,3700 | 228.103 | ,00 |
| 11/8/2014 | 3,4300 | 3,94% | 3,4000 | 3,4500 | 3,3300 | 342.995 | ,00 |
| 08/8/2014 | 3,3000 | -5,98% | 3,4100 | 3,4500 | 3,3000 | 435.300 | ,00 |
| 07/8/2014 | 3,5100 | -0,85% | 3,4400 | 3,5600 | 3,3700 | 311.075 | ,00 |
| 06/8/2014 | 3,5400 | -0,28% | 3,5000 | 3,6000 | 3,3600 | 365.150 | ,00 |
| 05/8/2014 | 3,5500 | -3,27% | 3,6700 | 3,7500 | 3,5500 | 121.488 | ,00 |
| 04/8/2014 | 3,6700 | -0,81% | 3,7400 | 3,7800 | 3,6500 | 178.409 | ,00 |
| 01/8/2014 | 3,7000 | -2,63% | 3,7100 | 3,7700 | 3,6900 | 130.211 | ,00 |
| 31/7/2014 | 3,8000 | -1,30% | 3,8500 | 3,8500 | 3,7500 | 65.217 | ,00 |
| 30/7/2014 | 3,8500 | -0,77% | 3,8600 | 3,9100 | 3,8300 | 59.874 | ,00 |
| 29/7/2014 | 3,8800 | -0,26% | 3,9000 | 4,0000 | 3,8400 | 113.620 | ,00 |
| 28/7/2014 | 3,8900 | -2,02% | 3,9500 | 4,0100 | 3,8500 | 185.244 | ,00 |
| 25/7/2014 | 3,9700 | 1,79% | 3,8800 | 4,0800 | 3,8800 | 315.650 | ,00 |
| 24/7/2014 | 3,9000 | 3,17% | 3,8300 | 3,9700 | 3,8000 | 213.733 | ,00 |
| 23/7/2014 | 3,7800 | -0,79% | 3,7800 | 3,8900 | 3,7800 | 183.502 | ,00 |
| 22/7/2014 | 3,8100 | -2,06% | 3,8900 | 3,9500 | 3,7700 | 123.976 | ,00 |
| 21/7/2014 | 3,8900 | 1,04% | 3,8000 | 3,9300 | 3,7800 | 150.471 | ,00 |
| 18/7/2014 | 3,8500 | -1,03% | 3,8200 | 3,8700 | 3,7100 | 153.232 | ,00 |
| 17/7/2014 | 3,8900 | -1,52% | 3,9500 | 3,9500 | 3,8400 | 99.585 | ,00 |
| 16/7/2014 | 3,9500 | 0,77% | 3,8700 | 3,9500 | 3,8100 | 77.155 | ,00 |
| 15/7/2014 | 3,9200 | 1,82% | 3,8500 | 3,9200 | 3,8100 | 79.994 | ,00 |
| 14/7/2014 | 3,8500 | 4,05% | 3,7300 | 3,8500 | 3,7200 | 102.521 | ,00 |
| 11/7/2014 | 3,7000 | 0,00% | 3,7400 | 3,7500 | 3,6800 | 60.506 | ,00 |
| 10/7/2014 | 3,7000 | -4,15% | 3,8900 | 3,8900 | 3,6500 | 129.215 | ,00 |
| 09/7/2014 | 3,8600 | -2,28% | 3,9100 | 3,9300 | 3,8600 | 146.746 | ,00 |
| 08/7/2014 | 3,9500 | -1,99% | 4,0300 | 4,0300 | 3,9200 | 170.483 | ,00 |
| 07/7/2014 | 4,0300 | 0,00% | 4,0400 | 4,0700 | 3,9700 | 144.133 | ,00 |
| 04/7/2014 | 4,0300 | -3,13% | 4,2000 | 4,2000 | 4,0300 | 77.364 | ,00 |
| 03/7/2014 | 4,1600 | -0,72% | 4,1900 | 4,2300 | 4,1300 | 60.781 | ,00 |
| 02/7/2014 | 4,1900 | 0,00% | 4,2000 | 4,2300 | 4,1500 | 176.354 | ,00 |
| 01/7/2014 | 4,1900 | 1,70% | 4,1000 | 4,1900 | 4,0900 | 187.901 | ,00 |
| 30/6/2014 | 4,1200 | -0,72% | 4,1000 | 4,1800 | 4,0800 | 205.166 | ,00 |
| 27/6/2014 | 4,1500 | -1,43% | 4,1800 | 4,2200 | 4,1200 | 536.092 | ,00 |
| 26/6/2014 | 4,2100 | 0,96% | 4,1700 | 4,2400 | 4,1700 | 256.546 | ,00 |
| 25/6/2014 | 4,1700 | -0,71% | 4,1400 | 4,2500 | 4,1400 | 184.560 | ,00 |
| 24/6/2014 | 4,2000 | 0,00% | 4,2600 | 4,2600 | 4,1300 | 237.663 | ,00 |
| 23/6/2014 | 4,2000 | -1,18% | 4,3000 | 4,3100 | 4,2000 | 243.713 | ,00 |
| 20/6/2014 | 4,2500 | 2,66% | 4,1800 | 4,3500 | 4,1100 | 467.008 | ,00 |
| 19/6/2014 | 4,1400 | 2,99% | 4,1000 | 4,1500 | 4,0600 | 324.167 | ,00 |
| 18/6/2014 | 4,0200 | 1,26% | 4,0200 | 4,0200 | 3,9800 | 184.246 | ,00 |
| 17/6/2014 | 3,9700 | 0,25% | 4,0000 | 4,0200 | 3,9200 | 177.266 | ,00 |
| 16/6/2014 | 3,9600 | -1,00% | 4,0000 | 4,0400 | 3,9600 | 147.391 | ,00 |
| 13/6/2014 | 4,0000 | -1,48% | 4,0200 | 4,0500 | 3,9500 | 259.767 | ,00 |
| 12/6/2014 | 4,0600 | 0,25% | 4,1000 | 4,1400 | 4,0000 | 187.124 | ,00 |
| 11/6/2014 | 4,0500 | -2,41% | 4,1500 | 4,1500 | 3,9900 | 278.561 | ,00 |
| 10/6/2014 | 4,1500 | 1,47% | 4,0500 | 4,1500 | 3,9900 | 232.017 | ,00 |
| 06/6/2014 | 4,0900 | -0,24% | 4,0800 | 4,0900 | 3,9800 | 99.893 | ,00 |
| 05/6/2014 | 4,1000 | 3,54% | 3,9500 | 4,1000 | 3,9500 | 207.018 | ,00 |
| 04/6/2014 | 3,9600 | 1,02% | 3,9000 | 3,9900 | 3,8900 | 114.359 | ,00 |
| 03/6/2014 | 3,9200 | -2,00% | 4,0400 | 4,0800 | 3,9000 | 227.095 | ,00 |
| 02/6/2014 | 4,0000 | 1,78% | 3,9400 | 4,0700 | 3,9400 | 176.889 | ,00 |
| 30/5/2014 | 3,9300 | 0,26% | 3,9000 | 4,0100 | 3,9000 | 355.489 | ,00 |
| 29/5/2014 | 3,9200 | -1,75% | 3,9600 | 3,9700 | 3,8500 | 253.000 | ,00 |
| 28/5/2014 | 3,9900 | -1,72% | 4,0600 | 4,0800 | 3,9000 | 269.130 | ,00 |
| 27/5/2014 | 4,0600 | 9,43% | 3,7500 | 4,0700 | 3,7200 | 808.796 | ,00 |
| 26/5/2014 | 3,7100 | -1,07% | 3,7500 | 3,8100 | 3,6300 | 259.977 | ,00 |
| 23/5/2014 | 3,7500 | 0,81% | 3,7900 | 3,7900 | 3,6300 | 245.417 | ,00 |
| 22/5/2014 | 3,7200 | 1,36% | 3,6800 | 3,7300 | 3,6000 | 292.318 | ,00 |
| 21/5/2014 | 3,6700 | 1,94% | 3,6000 | 3,6800 | 3,5400 | 351.025 | ,00 |
| 20/5/2014 | 3,6000 | 7,46% | 3,3500 | 3,6100 | 3,3500 | 190.927 | ,00 |
| 19/5/2014 | 3,3500 | -4,29% | 3,5800 | 3,6500 | 3,3200 | 655.401 | ,00 |
| 16/5/2014 | 3,5000 | -4,11% | 3,6100 | 3,6600 | 3,3500 | 683.383 | ,00 |
| 15/5/2014 | 3,6500 | -5,44% | 3,8600 | 3,8600 | 3,5100 | 320.451 | ,00 |
| 14/5/2014 | 3,8600 | 2,66% | 3,7700 | 3,8800 | 3,7400 | 247.352 | ,00 |
| 13/5/2014 | 3,7600 | -1,05% | 3,8000 | 3,8400 | 3,7600 | 309.448 | ,00 |
| 12/5/2014 | 3,8000 | -2,56% | 3,9400 | 3,9400 | 3,6400 | 486.273 | ,00 |
| 09/5/2014 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,8500 | 292.101 | ,00 |
| 08/5/2014 | 3,9000 | 0,78% | 3,8700 | 3,9100 | 3,8200 | 259.211 | ,00 |
| 07/5/2014 | 3,8700 | 3,20% | 3,7500 | 3,8700 | 3,7400 | 92.440 | ,00 |
| 06/5/2014 | 3,7500 | -0,79% | 3,8300 | 3,8300 | 3,7100 | 84.404 | ,00 |
| 05/5/2014 | 3,7800 | -0,79% | 3,8100 | 3,8700 | 3,7800 | 99.913 | ,00 |
| 02/5/2014 | 3,8100 | 0,26% | 3,8400 | 3,8900 | 3,7600 | 205.994 | ,00 |
| 30/4/2014 | 3,8000 | 2,43% | 3,7100 | 3,8200 | 3,7100 | 134.255 | ,00 |
| 29/4/2014 | 3,7100 | 1,09% | 3,7000 | 3,7400 | 3,6500 | 127.403 | ,00 |
| 28/4/2014 | 3,6700 | -4,18% | 3,8100 | 3,8700 | 3,6400 | 236.724 | ,00 |
| 25/4/2014 | 3,8300 | 1,06% | 3,8800 | 3,8800 | 3,8100 | 208.491 | ,00 |
| 24/4/2014 | 3,7900 | -2,32% | 3,9000 | 3,9000 | 3,7300 | 299.758 | ,00 |
| 23/4/2014 | 3,8800 | -0,51% | 3,9000 | 3,9200 | 3,8500 | 142.456 | ,00 |
| 22/4/2014 | 3,9000 | 2,63% | 3,8000 | 3,9000 | 3,8000 | 99.433 | ,00 |
| 17/4/2014 | 3,8000 | -1,30% | 3,8800 | 3,9000 | 3,7800 | 237.316 | ,00 |
| 16/4/2014 | 3,8500 | 6,35% | 3,6200 | 3,8500 | 3,6000 | 244.220 | ,00 |
| 15/4/2014 | 3,6200 | -2,95% | 3,8000 | 3,8100 | 3,6200 | 344.513 | ,00 |
| 14/4/2014 | 3,7300 | -4,60% | 3,8600 | 3,9000 | 3,7200 | 227.232 | ,00 |
| 11/4/2014 | 3,9100 | -0,26% | 3,9100 | 3,9200 | 3,8500 | 1.622.864 | ,00 |
| 10/4/2014 | 3,9200 | 0,00% | 3,9300 | 3,9800 | 3,8800 | 761.081 | ,00 |
| 09/4/2014 | 3,9200 | 0,00% | 3,9100 | 3,9300 | 3,8600 | 491.652 | ,00 |
| 08/4/2014 | 3,9200 | 0,00% | 3,9000 | 3,9500 | 3,8600 | 372.764 | ,00 |
| 07/4/2014 | 3,9200 | 0,51% | 3,9300 | 3,9800 | 3,8900 | 125.265 | ,00 |
| 04/4/2014 | 3,9000 | 1,30% | 3,8900 | 3,9400 | 3,8500 | 405.616 | ,00 |
| 03/4/2014 | 3,8500 | -4,47% | 4,0000 | 4,0300 | 3,8500 | 319.495 | ,00 |
| 02/4/2014 | 4,0300 | -0,25% | 4,0200 | 4,0600 | 3,9700 | 88.763 | ,00 |
| 01/4/2014 | 4,0400 | -0,49% | 4,0600 | 4,0800 | 3,9800 | 216.512 | ,00 |
| 31/3/2014 | 4,0600 | 2,27% | 3,9700 | 4,0600 | 3,9200 | 165.043 | ,00 |
| 28/3/2014 | 3,9700 | 3,93% | 3,8700 | 3,9700 | 3,8500 | 154.175 | ,00 |
| 27/3/2014 | 3,8200 | -3,05% | 3,9000 | 3,9000 | 3,8100 | 169.881 | ,00 |
| 26/3/2014 | 3,9400 | 0,77% | 3,9100 | 4,0000 | 3,8900 | 149.049 | ,00 |
| 24/3/2014 | 3,9100 | 1,82% | 3,9000 | 3,9400 | 3,8500 | 111.394 | ,00 |
| 21/3/2014 | 3,8400 | -6,34% | 4,1200 | 4,1700 | 3,8400 | 521.479 | ,00 |
| 20/3/2014 | 4,1000 | -0,24% | 4,0500 | 4,1000 | 4,0200 | 174.115 | ,00 |
| 19/3/2014 | 4,1100 | 0,24% | 4,1200 | 4,1300 | 4,0300 | 1.417.147 | ,00 |
| 18/3/2014 | 4,1000 | 0,74% | 4,0500 | 4,1800 | 4,0500 | 309.136 | ,00 |
| 17/3/2014 | 4,0700 | 4,36% | 3,9000 | 4,1000 | 3,9000 | 556.872 | ,00 |
| 14/3/2014 | 3,9000 | -3,47% | 4,0400 | 4,0400 | 3,8600 | 315.250 | ,00 |
| 13/3/2014 | 4,0400 | -0,25% | 4,0500 | 4,0600 | 3,9700 | 663.188 | ,00 |
| 12/3/2014 | 4,0500 | 1,00% | 4,0200 | 4,1400 | 4,0100 | 381.761 | ,00 |
| 11/3/2014 | 4,0100 | 0,00% | 4,0000 | 4,0700 | 4,0000 | 1.040.739 | ,00 |
| 10/3/2014 | 4,0100 | 1,52% | 3,9800 | 4,0800 | 3,9700 | 417.142 | ,00 |
| 07/3/2014 | 3,9500 | 0,25% | 3,8700 | 4,0000 | 3,8700 | 253.886 | ,00 |
| 06/3/2014 | 3,9400 | -0,25% | 3,9500 | 4,0000 | 3,8700 | 267.310 | ,00 |
| 05/3/2014 | 3,9500 | -1,25% | 4,0000 | 4,0100 | 3,8600 | 317.119 | ,00 |
| 04/3/2014 | 4,0000 | 3,09% | 3,7500 | 4,0000 | 3,7500 | 521.592 | ,00 |
| 28/2/2014 | 3,8800 | 4,86% | 3,7000 | 3,8800 | 3,7000 | 265.627 | ,00 |
| 27/2/2014 | 3,7000 | -2,12% | 3,7800 | 3,7800 | 3,6600 | 145.347 | ,00 |
| 26/2/2014 | 3,7800 | 5,00% | 3,6200 | 3,7800 | 3,6100 | 559.967 | ,00 |
| 25/2/2014 | 3,6000 | 4,05% | 3,4600 | 3,6000 | 3,4600 | 148.725 | ,00 |
| 24/2/2014 | 3,4600 | 0,00% | 3,5000 | 3,5100 | 3,4300 | 209.303 | ,00 |
| 21/2/2014 | 3,4600 | -1,98% | 3,5000 | 3,5800 | 3,4500 | 217.071 | ,00 |
| 20/2/2014 | 3,5300 | -1,94% | 3,5500 | 3,5800 | 3,5200 | 128.895 | ,00 |
| 19/2/2014 | 3,6000 | -0,83% | 3,6600 | 3,6800 | 3,5700 | 252.941 | ,00 |
| 18/2/2014 | 3,6300 | -1,63% | 3,7000 | 3,7000 | 3,6000 | 252.421 | ,00 |
| 17/2/2014 | 3,6900 | -0,27% | 3,7000 | 3,7000 | 3,6100 | 193.133 | ,00 |
| 14/2/2014 | 3,7000 | 1,09% | 3,6600 | 3,7000 | 3,6000 | 205.048 | ,00 |
| 13/2/2014 | 3,6600 | 0,83% | 3,6100 | 3,6600 | 3,5600 | 151.827 | ,00 |
| 12/2/2014 | 3,6300 | 2,25% | 3,5900 | 3,6700 | 3,5500 | 473.213 | ,00 |
| 11/2/2014 | 3,5500 | -2,74% | 3,6500 | 3,6700 | 3,5200 | 268.598 | ,00 |
| 10/2/2014 | 3,6500 | 4,29% | 3,5000 | 3,6700 | 3,5000 | 408.557 | ,00 |
| 07/2/2014 | 3,5000 | -1,69% | 3,5600 | 3,6000 | 3,4600 | 435.400 | ,00 |
| 06/2/2014 | 3,5600 | 0,00% | 3,6000 | 3,6400 | 3,4800 | 563.928 | ,00 |
| 05/2/2014 | 3,5600 | 4,71% | 3,4000 | 3,6900 | 3,3500 | 759.467 | ,00 |
| 04/2/2014 | 3,4000 | 0,29% | 3,3500 | 3,4500 | 3,3100 | 314.384 | ,00 |
| 03/2/2014 | 3,3900 | 0,89% | 3,3400 | 3,4900 | 3,3400 | 452.225 | ,00 |
| 31/1/2014 | 3,3600 | 4,67% | 3,2100 | 3,3800 | 3,1400 | 973.950 | ,00 |
| 30/1/2014 | 3,2100 | 1,90% | 3,1000 | 3,2800 | 3,0800 | 411.274 | ,00 |
| 29/1/2014 | 3,1500 | 0,96% | 3,2100 | 3,2300 | 3,0600 | 262.535 | ,00 |
| 28/1/2014 | 3,1200 | -1,58% | 3,2400 | 3,2400 | 3,1000 | 274.947 | ,00 |
| 27/1/2014 | 3,1700 | 0,32% | 3,0800 | 3,2400 | 3,0800 | 293.391 | ,00 |
| 24/1/2014 | 3,1600 | -1,86% | 3,2300 | 3,2600 | 3,1200 | 484.761 | ,00 |
| 23/1/2014 | 3,2200 | 0,94% | 3,1900 | 3,2200 | 3,1100 | 327.787 | ,00 |
| 22/1/2014 | 3,1900 | -1,54% | 3,2700 | 3,2900 | 3,1400 | 750.713 | ,00 |
| 21/1/2014 | 3,2400 | -4,14% | 3,3500 | 3,4100 | 3,2100 | 467.210 | ,00 |
| 20/1/2014 | 3,3800 | -1,74% | 3,4000 | 3,4300 | 3,3200 | 209.761 | ,00 |
| 17/1/2014 | 3,4400 | -0,29% | 3,4500 | 3,5100 | 3,4200 | 258.436 | ,00 |
| 16/1/2014 | 3,4500 | -3,09% | 3,5600 | 3,6300 | 3,4400 | 203.136 | ,00 |
| 15/1/2014 | 3,5600 | 3,79% | 3,4500 | 3,6200 | 3,4500 | 258.400 | ,00 |
| 14/1/2014 | 3,4300 | -4,19% | 3,5200 | 3,5700 | 3,4300 | 243.920 | ,00 |
| 13/1/2014 | 3,5800 | -3,76% | 3,6600 | 3,7100 | 3,5500 | 271.433 | ,00 |
| 10/1/2014 | 3,7200 | -0,80% | 3,7500 | 3,8000 | 3,6700 | 337.478 | ,00 |
| 09/1/2014 | 3,7500 | 1,35% | 3,7400 | 3,7500 | 3,5900 | 279.449 | ,00 |
| 08/1/2014 | 3,7000 | 3,93% | 3,6000 | 3,7100 | 3,5700 | 357.742 | ,00 |
| 07/1/2014 | 3,5600 | 5,33% | 3,3800 | 3,5800 | 3,3200 | 394.147 | ,00 |
| 03/1/2014 | 3,3800 | 1,50% | 3,3500 | 3,3900 | 3,3200 | 208.721 | ,00 |
| 02/1/2014 | 3,3300 | 4,72% | 3,2300 | 3,3900 | 3,2200 | 315.860 | ,00 |
| 31/12/2013 | 3,1800 | 0,63% | 3,1900 | 3,2200 | 3,1700 | 405.175 | ,00 |
| 30/12/2013 | 3,1600 | -3,07% | 3,2600 | 3,3000 | 3,1600 | 356.657 | ,00 |
| 27/12/2013 | 3,2600 | 6,89% | 3,0900 | 3,3400 | 3,0900 | 488.945 | ,00 |
| 23/12/2013 | 3,0500 | -2,56% | 3,1300 | 3,1400 | 2,9800 | 608.636 | ,00 |
| 20/12/2013 | 3,1300 | -3,99% | 3,2400 | 3,2400 | 3,0700 | 2.630.279 | ,00 |
| 19/12/2013 | 3,2600 | 2,52% | 3,1800 | 3,2600 | 3,1800 | 508.802 | ,00 |
| 18/12/2013 | 3,1800 | -0,31% | 3,1900 | 3,2400 | 3,1700 | 149.330 | ,00 |
| 17/12/2013 | 3,1900 | 2,57% | 3,1100 | 3,1900 | 3,1100 | 416.727 | ,00 |
| 16/12/2013 | 3,1100 | -3,12% | 3,1900 | 3,1900 | 3,1100 | 332.914 | ,00 |
| 13/12/2013 | 3,2100 | -3,31% | 3,2900 | 3,3300 | 3,1800 | 436.055 | ,00 |
| 12/12/2013 | 3,3200 | 1,84% | 3,2800 | 3,3500 | 3,2500 | 442.966 | ,00 |
| 11/12/2013 | 3,2600 | -1,21% | 3,3000 | 3,3000 | 3,2400 | 172.985 | ,00 |
| 10/12/2013 | 3,3000 | 1,54% | 3,2500 | 3,3400 | 3,2500 | 365.220 | ,00 |
| 09/12/2013 | 3,2500 | -1,22% | 3,3100 | 3,3100 | 3,2300 | 138.276 | ,00 |
| 06/12/2013 | 3,2900 | -0,30% | 3,3000 | 3,3500 | 3,2800 | 270.061 | ,00 |
| 05/12/2013 | 3,3000 | -0,30% | 3,3100 | 3,3300 | 3,2800 | 84.645 | ,00 |
| 04/12/2013 | 3,3100 | 0,91% | 3,2800 | 3,3300 | 3,2200 | 176.632 | ,00 |
| 03/12/2013 | 3,2800 | -2,38% | 3,3600 | 3,4300 | 3,2800 | 470.192 | ,00 |
| 02/12/2013 | 3,3600 | 6,33% | 3,2000 | 3,3700 | 3,1800 | 614.291 | ,00 |
| 29/11/2013 | 3,1600 | 1,61% | 3,1400 | 3,2600 | 3,1300 | 378.703 | ,00 |
| 28/11/2013 | 3,1100 | 0,00% | 3,1100 | 3,1800 | 3,0800 | 275.642 | ,00 |
| 27/11/2013 | 3,1100 | 13,09% | 3,0000 | 3,1100 | 3,0000 | 778.834 | ,00 |
| 26/11/2013 | 2,7500 | -14,06% | 3,2000 | 3,2300 | 2,7500 | 1.826.879 | ,00 |
| 25/11/2013 | 3,2000 | 0,00% | 3,2200 | 3,2700 | 3,1400 | 456.504 | ,00 |
| 22/11/2013 | 3,2000 | 2,56% | 3,1400 | 3,2100 | 3,1400 | 325.608 | ,00 |
| 21/11/2013 | 3,1200 | 0,97% | 3,0900 | 3,1900 | 3,0600 | 223.827 | ,00 |
| 20/11/2013 | 3,0900 | -1,90% | 3,1500 | 3,1900 | 3,0600 | 167.205 | ,00 |
| 19/11/2013 | 3,1500 | -0,32% | 3,1300 | 3,2200 | 3,1300 | 291.773 | ,00 |
| 18/11/2013 | 3,1600 | 0,32% | 3,1100 | 3,2100 | 3,1100 | 117.430 | ,00 |
| 15/11/2013 | 3,1500 | -3,08% | 3,2400 | 3,2900 | 3,1300 | 217.298 | ,00 |
| 14/11/2013 | 3,2500 | 3,17% | 3,1900 | 3,2700 | 3,1900 | 263.098 | ,00 |
| 13/11/2013 | 3,1500 | 0,64% | 3,1300 | 3,2000 | 3,0700 | 384.948 | ,00 |
| 12/11/2013 | 3,1300 | -7,12% | 3,3700 | 3,3700 | 3,1300 | 374.435 | ,00 |
| 11/11/2013 | 3,3700 | 5,31% | 3,2700 | 3,4000 | 3,2400 | 713.063 | ,00 |
| 08/11/2013 | 3,2000 | 3,23% | 3,2000 | 3,2200 | 3,1600 | 580.941 | ,00 |
| 07/11/2013 | 3,1000 | 2,31% | 3,0500 | 3,1200 | 3,0000 | 203.148 | ,00 |
| 06/11/2013 | 3,0300 | 1,00% | 3,0000 | 3,0800 | 3,0000 | 360.817 | ,00 |
| 05/11/2013 | 3,0000 | -1,32% | 3,0800 | 3,0900 | 2,9900 | 271.006 | ,00 |
| 04/11/2013 | 3,0400 | -2,56% | 3,1200 | 3,1800 | 3,0000 | 284.287 | ,00 |
| 01/11/2013 | 3,1200 | -2,80% | 3,2100 | 3,2300 | 3,1100 | 136.531 | ,00 |
| 31/10/2013 | 3,2100 | 3,55% | 3,1000 | 3,2300 | 3,0600 | 359.823 | ,00 |
| 30/10/2013 | 3,1000 | -1,27% | 3,1400 | 3,1600 | 3,0300 | 154.139 | ,00 |
| 29/10/2013 | 3,1400 | -1,26% | 3,2000 | 3,2300 | 3,0000 | 680.652 | ,00 |
| 25/10/2013 | 3,1800 | 4,61% | 3,0300 | 3,2000 | 3,0100 | 519.679 | ,00 |
| 24/10/2013 | 3,0400 | 1,33% | 2,9700 | 3,1000 | 2,9700 | 304.100 | ,00 |
| 23/10/2013 | 3,0000 | -3,23% | 3,1000 | 3,1000 | 2,9400 | 860.314 | ,00 |
| 22/10/2013 | 3,1000 | 4,73% | 2,9600 | 3,1200 | 2,9200 | 906.243 | ,00 |
| 21/10/2013 | 2,9600 | 3,50% | 2,8800 | 2,9800 | 2,8800 | 524.518 | ,00 |
| 18/10/2013 | 2,8600 | -1,38% | 2,8800 | 2,9400 | 2,8500 | 424.358 | ,00 |
| 17/10/2013 | 2,9000 | 5,07% | 2,7800 | 2,9000 | 2,7300 | 285.618 | ,00 |
| 16/10/2013 | 2,7600 | 0,00% | 2,7400 | 2,7600 | 2,6900 | 133.481 | ,00 |
| 15/10/2013 | 2,7600 | 0,36% | 2,7500 | 2,8500 | 2,7300 | 427.350 | ,00 |
| 14/10/2013 | 2,7500 | -0,36% | 2,7600 | 2,7600 | 2,6900 | 295.649 | ,00 |
| 11/10/2013 | 2,7600 | -3,16% | 2,8100 | 2,8300 | 2,6500 | 310.842 | ,00 |
| 10/10/2013 | 2,8500 | -0,35% | 2,8600 | 2,9000 | 2,7900 | 509.815 | ,00 |
| 09/10/2013 | 2,8600 | 0,00% | 2,8600 | 2,8700 | 2,7500 | 299.626 | ,00 |
| 08/10/2013 | 2,8600 | 0,35% | 2,8700 | 2,8800 | 2,7300 | 429.933 | ,00 |
| 07/10/2013 | 2,8500 | 7,55% | 2,7200 | 2,8500 | 2,6600 | 868.365 | ,00 |
| 04/10/2013 | 2,6500 | 7,72% | 2,5000 | 2,6500 | 2,5000 | 617.142 | ,00 |
| 03/10/2013 | 2,4600 | 2,93% | 2,4000 | 2,4600 | 2,3900 | 100.446 | ,00 |
| 02/10/2013 | 2,3900 | -3,63% | 2,4800 | 2,4800 | 2,3900 | 168.246 | ,00 |
| 01/10/2013 | 2,4800 | 1,22% | 2,4400 | 2,5000 | 2,4100 | 173.467 | ,00 |
| 30/9/2013 | 2,4500 | -1,61% | 2,4400 | 2,4900 | 2,3700 | 364.913 | ,00 |
| 27/9/2013 | 2,4900 | 1,63% | 2,4500 | 2,5000 | 2,4200 | 371.456 | ,00 |
| 26/9/2013 | 2,4500 | 2,51% | 2,3900 | 2,4600 | 2,3300 | 356.311 | ,00 |
| 25/9/2013 | 2,3900 | 1,27% | 2,3900 | 2,4000 | 2,3300 | 191.364 | ,00 |
| 24/9/2013 | 2,3600 | 3,96% | 2,2500 | 2,3900 | 2,2400 | 388.678 | ,00 |
| 23/9/2013 | 2,2700 | -3,40% | 2,3500 | 2,3500 | 2,2200 | 190.826 | ,00 |
| 20/9/2013 | 2,3500 | -0,84% | 2,3800 | 2,3800 | 2,3000 | 745.783 | ,00 |
| 19/9/2013 | 2,3700 | 3,04% | 2,3500 | 2,3700 | 2,3200 | 368.240 | ,00 |
| 18/9/2013 | 2,3000 | 0,00% | 2,2900 | 2,3400 | 2,2600 | 224.115 | ,00 |
| 17/9/2013 | 2,3000 | 3,14% | 2,2000 | 2,3000 | 2,2000 | 250.745 | ,00 |
| 16/9/2013 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,1500 | 104.784 | ,00 |
| 13/9/2013 | 2,2300 | -0,89% | 2,2500 | 2,2500 | 2,1600 | 109.250 | ,00 |
| 12/9/2013 | 2,2500 | 0,45% | 2,2100 | 2,2700 | 2,1800 | 170.014 | ,00 |
| 11/9/2013 | 2,2400 | -0,44% | 2,2500 | 2,2600 | 2,2100 | 189.404 | ,00 |
| 10/9/2013 | 2,2500 | -0,44% | 2,2800 | 2,2900 | 2,2100 | 283.672 | ,00 |
| 09/9/2013 | 2,2600 | 4,63% | 2,1600 | 2,2600 | 2,1600 | 376.224 | ,00 |
| 06/9/2013 | 2,1600 | 2,86% | 2,0800 | 2,2200 | 2,0800 | 383.696 | ,00 |
| 05/9/2013 | 2,1000 | 0,00% | 2,1000 | 2,1200 | 2,0800 | 110.395 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|