| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)
15,2000 €
0,0000 (0,00%)
- Άνοιγμα 15,2000
- Υψηλό 15,2500
- Χαμηλό 14,9000
- Όγκος 5.853
- Τζίρος 88.567 €
- Πράξεις 59
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/9/2014 | 12,7000 | -0,31% | 12,9000 | 12,9800 | 12,6600 | 3.020 | ,00 |
| 23/9/2014 | 12,7400 | -2,52% | 12,9000 | 12,9000 | 12,7400 | 2.170 | ,00 |
| 22/9/2014 | 13,0700 | 1,71% | 12,8500 | 13,2800 | 12,8000 | 5.797 | ,00 |
| 19/9/2014 | 12,8500 | -0,39% | 13,0000 | 13,0000 | 12,6300 | 3.352 | ,00 |
| 18/9/2014 | 12,9000 | 0,62% | 12,8200 | 12,9000 | 12,6900 | 4.094 | ,00 |
| 17/9/2014 | 12,8200 | -0,47% | 12,9000 | 12,9700 | 12,8000 | 6.043 | ,00 |
| 16/9/2014 | 12,8800 | -1,08% | 12,9100 | 13,0000 | 12,8700 | 3.260 | ,00 |
| 15/9/2014 | 13,0200 | -0,31% | 13,1500 | 13,1500 | 12,9700 | 2.888 | ,00 |
| 12/9/2014 | 13,0600 | -0,61% | 13,1000 | 13,1700 | 13,0200 | 518 | ,00 |
| 11/9/2014 | 13,1400 | 1,00% | 13,0100 | 13,1500 | 13,0100 | 812 | ,00 |
| 10/9/2014 | 13,0100 | -0,69% | 13,0300 | 13,1400 | 13,0000 | 2.261 | ,00 |
| 09/9/2014 | 13,1000 | 0,85% | 12,9300 | 13,1800 | 12,9300 | 2.173 | ,00 |
| 08/9/2014 | 12,9900 | -1,59% | 13,0200 | 13,1900 | 12,9600 | 4.690 | ,00 |
| 05/9/2014 | 13,2000 | 1,69% | 13,1100 | 13,2500 | 12,9400 | 5.857 | ,00 |
| 04/9/2014 | 12,9800 | -0,15% | 13,2800 | 13,2800 | 12,9500 | 6.361 | ,00 |
| 03/9/2014 | 13,0000 | -0,76% | 13,1700 | 13,3500 | 12,9900 | 7.680 | ,00 |
| 02/9/2014 | 13,1000 | 0,15% | 12,9100 | 13,2200 | 12,9000 | 6.501 | ,00 |
| 01/9/2014 | 13,0800 | -1,65% | 13,3000 | 13,3000 | 12,9200 | 15.524 | ,00 |
| 29/8/2014 | 13,3000 | -1,12% | 13,3100 | 13,4400 | 13,3000 | 729 | ,00 |
| 28/8/2014 | 13,4500 | 1,51% | 13,2500 | 13,4500 | 13,2500 | 512 | ,00 |
| 27/8/2014 | 13,2500 | -1,85% | 13,5000 | 13,6000 | 13,2500 | 480 | ,00 |
| 26/8/2014 | 13,5000 | 0,45% | 13,4400 | 13,5800 | 13,4400 | 886 | ,00 |
| 25/8/2014 | 13,4400 | 1,05% | 13,1900 | 13,5700 | 13,1900 | 1.604 | ,00 |
| 22/8/2014 | 13,3000 | -1,34% | 13,3000 | 13,5800 | 13,2600 | 469 | ,00 |
| 21/8/2014 | 13,4800 | 1,89% | 13,3900 | 13,5700 | 13,3000 | 1.138 | ,00 |
| 20/8/2014 | 13,2300 | -0,45% | 13,1000 | 13,2300 | 12,8000 | 1.340 | ,00 |
| 19/8/2014 | 13,2900 | 0,83% | 13,1900 | 13,2900 | 13,1300 | 408 | ,00 |
| 18/8/2014 | 13,1800 | -0,98% | 13,3800 | 13,3800 | 13,0000 | 1.888 | ,00 |
| 14/8/2014 | 13,3100 | -1,04% | 13,2700 | 13,4300 | 13,2200 | 1.057 | ,00 |
| 13/8/2014 | 13,4500 | 1,20% | 13,4500 | 13,5200 | 13,2200 | 4.125 | ,00 |
| 12/8/2014 | 13,2900 | 0,38% | 13,2000 | 13,4400 | 13,2000 | 2.703 | ,00 |
| 11/8/2014 | 13,2400 | -0,30% | 13,5000 | 13,5000 | 13,2000 | 775 | ,00 |
| 08/8/2014 | 13,2800 | -3,28% | 13,2700 | 13,7000 | 13,2500 | 2.064 | ,00 |
| 07/8/2014 | 13,7300 | 2,39% | 13,4100 | 13,8000 | 13,3100 | 607 | ,00 |
| 06/8/2014 | 13,4100 | -1,83% | 13,5400 | 13,8700 | 13,2000 | 3.254 | ,00 |
| 05/8/2014 | 13,6600 | -1,23% | 13,5500 | 13,9800 | 13,5500 | 1.204 | ,00 |
| 04/8/2014 | 13,8300 | -0,14% | 13,8500 | 13,8500 | 13,8200 | 153 | ,00 |
| 01/8/2014 | 13,8500 | -0,36% | 13,8800 | 13,9000 | 13,6600 | 343 | ,00 |
| 31/7/2014 | 13,9000 | -0,64% | 13,6400 | 13,9400 | 13,6400 | 532 | ,00 |
| 30/7/2014 | 13,9900 | -0,36% | 14,2700 | 14,2700 | 13,9000 | 1.045 | ,00 |
| 29/7/2014 | 14,0400 | -0,64% | 14,0000 | 14,2200 | 14,0000 | 1.021 | ,00 |
| 28/7/2014 | 14,1300 | 1,80% | 13,7100 | 14,2000 | 13,6000 | 6.792 | ,00 |
| 25/7/2014 | 13,8800 | 1,39% | 13,7700 | 14,1100 | 13,7000 | 4.056 | ,00 |
| 24/7/2014 | 13,6900 | 2,78% | 13,3400 | 13,6900 | 13,1400 | 2.099 | ,00 |
| 23/7/2014 | 13,3200 | 1,60% | 13,1100 | 13,4000 | 13,1100 | 2.378 | ,00 |
| 22/7/2014 | 13,1100 | -1,80% | 13,4600 | 13,5500 | 13,0100 | 6.211 | ,00 |
| 21/7/2014 | 13,3500 | -1,84% | 13,5000 | 13,5100 | 13,3000 | 5.233 | ,00 |
| 18/7/2014 | 13,6000 | -1,95% | 13,8000 | 13,8800 | 13,5500 | 3.585 | ,00 |
| 17/7/2014 | 13,8700 | 0,73% | 13,7100 | 13,8800 | 13,5600 | 1.398 | ,00 |
| 16/7/2014 | 13,7700 | 1,10% | 13,5200 | 13,8800 | 13,5100 | 1.384 | ,00 |
| 15/7/2014 | 13,6200 | -0,58% | 13,6000 | 13,9000 | 13,5700 | 2.594 | ,00 |
| 14/7/2014 | 13,7000 | -1,65% | 13,8000 | 13,9700 | 13,6700 | 3.457 | ,00 |
| 11/7/2014 | 13,9300 | 0,36% | 14,1900 | 14,1900 | 13,7000 | 1.597 | ,00 |
| 10/7/2014 | 13,8800 | 0,95% | 14,0000 | 14,0000 | 13,7000 | 3.194 | ,00 |
| 09/7/2014 | 13,7500 | -1,79% | 14,0000 | 14,0000 | 13,7500 | 5.049 | ,00 |
| 08/7/2014 | 14,0000 | -0,85% | 14,1200 | 14,1900 | 13,9600 | 16.646 | ,00 |
| 07/7/2014 | 14,1200 | -0,70% | 14,1100 | 14,2900 | 14,1100 | 1.716 | ,00 |
| 04/7/2014 | 14,2200 | 1,35% | 14,1000 | 14,2900 | 14,1000 | 1.125 | ,00 |
| 03/7/2014 | 14,0300 | 0,07% | 14,0200 | 14,2000 | 14,0200 | 3.739 | ,00 |
| 02/7/2014 | 14,0200 | 0,14% | 14,0000 | 14,3700 | 14,0000 | 3.636 | ,00 |
| 01/7/2014 | 14,0000 | -0,85% | 14,1200 | 14,2500 | 14,0000 | 13.450 | ,00 |
| 30/6/2014 | 14,1200 | -0,70% | 14,4000 | 14,4000 | 14,0200 | 1.588 | ,00 |
| 27/6/2014 | 14,2200 | -1,18% | 14,2200 | 14,5900 | 14,1500 | 3.767 | ,00 |
| 26/6/2014 | 14,3900 | 0,63% | 14,1500 | 14,5600 | 14,1500 | 2.195 | ,00 |
| 25/6/2014 | 14,3000 | -0,69% | 14,4100 | 14,5700 | 14,1500 | 3.622 | ,00 |
| 24/6/2014 | 14,4000 | 1,12% | 14,5600 | 14,7700 | 14,2800 | 3.417 | ,00 |
| 23/6/2014 | 14,2400 | 0,28% | 14,2000 | 14,5000 | 14,2000 | 4.775 | ,00 |
| 20/6/2014 | 14,2000 | -3,01% | 14,6300 | 14,6300 | 14,2000 | 5.871 | ,00 |
| 19/6/2014 | 14,6400 | 0,76% | 14,6300 | 14,7000 | 14,5300 | 2.749 | ,00 |
| 18/6/2014 | 14,5300 | -0,55% | 14,6100 | 14,8000 | 14,5300 | 1.769 | ,00 |
| 17/6/2014 | 14,6100 | -0,88% | 14,8000 | 14,8500 | 14,4100 | 3.024 | ,00 |
| 16/6/2014 | 14,7400 | 0,00% | 14,9000 | 14,9800 | 14,5400 | 2.904 | ,00 |
| 13/6/2014 | 14,7400 | -1,54% | 14,9800 | 14,9800 | 14,7300 | 2.321 | ,00 |
| 12/6/2014 | 14,9700 | 0,47% | 14,9000 | 15,0000 | 14,7000 | 4.329 | ,00 |
| 11/6/2014 | 14,9000 | 0,00% | 14,9800 | 15,0000 | 14,6700 | 4.860 | ,00 |
| 10/6/2014 | 14,9000 | 0,34% | 15,0000 | 15,1400 | 14,7900 | 6.175 | ,00 |
| 06/6/2014 | 14,8500 | 0,41% | 14,8900 | 15,0000 | 14,7100 | 5.154 | ,00 |
| 05/6/2014 | 14,7900 | 1,09% | 14,7000 | 14,8600 | 14,7000 | 2.627 | ,00 |
| 04/6/2014 | 14,6300 | 2,31% | 14,3200 | 14,6300 | 14,3000 | 4.794 | ,00 |
| 03/6/2014 | 14,3000 | -0,28% | 14,1100 | 14,3200 | 14,1100 | 2.521 | ,00 |
| 02/6/2014 | 14,3400 | 1,34% | 14,2000 | 14,3400 | 14,1400 | 2.600 | ,00 |
| 30/5/2014 | 14,1500 | 1,07% | 14,2000 | 14,2900 | 14,0000 | 2.004 | ,00 |
| 29/5/2014 | 14,0000 | -0,14% | 14,0200 | 14,2000 | 13,9000 | 3.219 | ,00 |
| 28/5/2014 | 14,0200 | -1,20% | 14,3500 | 14,3500 | 14,0200 | 1.594 | ,00 |
| 27/5/2014 | 14,1900 | 1,65% | 13,9600 | 14,2500 | 13,9600 | 2.301 | ,00 |
| 26/5/2014 | 13,9600 | 0,07% | 13,9500 | 14,1500 | 13,8200 | 7.044 | ,00 |
| 23/5/2014 | 13,9500 | 0,36% | 14,1000 | 14,1000 | 13,7000 | 3.142 | ,00 |
| 22/5/2014 | 13,9000 | 1,46% | 13,7000 | 13,9000 | 13,6000 | 2.735 | ,00 |
| 21/5/2014 | 13,7000 | -2,07% | 14,0000 | 14,1000 | 13,7000 | 3.099 | ,00 |
| 20/5/2014 | 13,9900 | 2,42% | 13,7900 | 14,0000 | 13,6100 | 6.670 | ,00 |
| 19/5/2014 | 13,6600 | -1,01% | 14,0000 | 14,2000 | 13,6600 | 5.493 | ,00 |
| 16/5/2014 | 13,8000 | -1,78% | 13,9700 | 14,0000 | 13,7800 | 5.824 | ,00 |
| 15/5/2014 | 14,0500 | -2,29% | 14,3900 | 14,3900 | 13,9800 | 6.765 | ,00 |
| 14/5/2014 | 14,3800 | 1,41% | 14,3400 | 14,4900 | 14,1000 | 3.465 | ,00 |
| 13/5/2014 | 14,1800 | -0,70% | 14,4900 | 14,4900 | 14,1100 | 1.926 | ,00 |
| 12/5/2014 | 14,2800 | -1,52% | 14,8800 | 14,8800 | 14,0100 | 5.723 | ,00 |
| 09/5/2014 | 14,5000 | -1,89% | 14,8000 | 14,8000 | 14,4700 | 7.414 | ,00 |
| 08/5/2014 | 14,7800 | -0,14% | 14,8000 | 14,8000 | 14,7000 | 2.156 | ,00 |
| 07/5/2014 | 14,8000 | 0,14% | 14,7500 | 14,8000 | 14,6500 | 3.207 | ,00 |
| 06/5/2014 | 14,7800 | 0,14% | 14,6000 | 14,7900 | 14,5200 | 2.455 | ,00 |
| 05/5/2014 | 14,7600 | -1,47% | 14,8000 | 14,8000 | 14,6500 | 1.654 | ,00 |
| 02/5/2014 | 14,9800 | 0,81% | 14,8500 | 14,9800 | 14,8000 | 2.479 | ,00 |
| 30/4/2014 | 14,8600 | 0,47% | 14,8000 | 15,2000 | 14,5000 | 16.685 | ,00 |
| 29/4/2014 | 14,7900 | -0,67% | 15,0000 | 15,0000 | 14,7500 | 4.851 | ,00 |
| 28/4/2014 | 14,8900 | -1,13% | 14,9300 | 15,0500 | 14,8700 | 8.554 | ,00 |
| 25/4/2014 | 15,0600 | -0,86% | 15,3700 | 15,5900 | 15,0500 | 3.612 | ,00 |
| 24/4/2014 | 15,1900 | -0,85% | 15,0200 | 15,3000 | 15,0000 | 2.397 | ,00 |
| 23/4/2014 | 15,3200 | -0,65% | 15,7500 | 15,7500 | 15,2800 | 1.488 | ,00 |
| 22/4/2014 | 15,4200 | -0,52% | 15,2400 | 15,6700 | 15,2400 | 1.397 | ,00 |
| 17/4/2014 | 15,5000 | 1,64% | 15,5000 | 15,5000 | 15,2000 | 3.373 | ,00 |
| 16/4/2014 | 15,2500 | 0,00% | 15,4000 | 15,4000 | 14,9000 | 2.922 | ,00 |
| 15/4/2014 | 15,2500 | 2,21% | 15,2900 | 15,3000 | 15,0000 | 3.404 | ,00 |
| 14/4/2014 | 14,9200 | -2,48% | 15,3000 | 15,3000 | 14,9200 | 5.363 | ,00 |
| 11/4/2014 | 15,3000 | -1,67% | 15,5000 | 15,6500 | 15,3000 | 2.493 | ,00 |
| 10/4/2014 | 15,5600 | -0,51% | 15,7000 | 15,8400 | 15,3000 | 6.353 | ,00 |
| 09/4/2014 | 15,6400 | 0,26% | 15,9400 | 16,0000 | 15,5100 | 2.226 | ,00 |
| 08/4/2014 | 15,6000 | -1,52% | 15,7500 | 15,9000 | 15,5500 | 6.074 | ,00 |
| 07/4/2014 | 15,8400 | 0,57% | 15,7500 | 15,9600 | 15,6200 | 2.332 | ,00 |
| 04/4/2014 | 15,7500 | -2,17% | 16,1000 | 16,1000 | 15,5100 | 4.268 | ,00 |
| 03/4/2014 | 16,1000 | 0,94% | 15,9400 | 16,1400 | 15,9000 | 11.521 | ,00 |
| 02/4/2014 | 15,9500 | 1,27% | 15,4100 | 16,0000 | 15,4100 | 11.956 | ,00 |
| 01/4/2014 | 15,7500 | 0,51% | 15,3000 | 15,7500 | 15,3000 | 7.715 | ,00 |
| 31/3/2014 | 15,6700 | 0,64% | 15,5100 | 15,6800 | 15,2300 | 7.464 | ,00 |
| 28/3/2014 | 15,5700 | 1,10% | 15,4000 | 15,5700 | 15,3300 | 2.772 | ,00 |
| 27/3/2014 | 15,4000 | -1,28% | 15,4500 | 15,5500 | 15,3500 | 3.546 | ,00 |
| 26/3/2014 | 15,6000 | 0,65% | 15,4000 | 15,8400 | 15,4000 | 5.434 | ,00 |
| 24/3/2014 | 15,5000 | 0,00% | 15,6400 | 15,6400 | 15,2300 | 2.986 | ,00 |
| 21/3/2014 | 15,5000 | 0,19% | 15,5900 | 15,6500 | 15,2700 | 8.949 | ,00 |
| 20/3/2014 | 15,4700 | 0,72% | 15,1100 | 15,6000 | 15,1100 | 1.680 | ,00 |
| 19/3/2014 | 15,3600 | 0,66% | 15,5900 | 15,5900 | 15,3600 | 3.074 | ,00 |
| 18/3/2014 | 15,2600 | -2,12% | 15,2600 | 15,7800 | 15,2000 | 11.738 | ,00 |
| 17/3/2014 | 15,5900 | 1,30% | 15,2300 | 15,6000 | 15,2000 | 4.967 | ,00 |
| 14/3/2014 | 15,3900 | -1,35% | 15,4000 | 15,5800 | 15,2100 | 6.602 | ,00 |
| 13/3/2014 | 15,6000 | -0,26% | 15,7900 | 15,7900 | 15,4300 | 7.967 | ,00 |
| 12/3/2014 | 15,6400 | 1,89% | 15,5500 | 15,7500 | 15,5000 | 12.191 | ,00 |
| 11/3/2014 | 15,3500 | -0,65% | 15,5000 | 15,5000 | 15,2000 | 10.047 | ,00 |
| 10/3/2014 | 15,4500 | -0,52% | 15,3100 | 15,5500 | 15,3000 | 3.692 | ,00 |
| 07/3/2014 | 15,5300 | -0,45% | 15,1600 | 15,7000 | 15,1600 | 3.829 | ,00 |
| 06/3/2014 | 15,6000 | 0,65% | 15,2800 | 15,8000 | 15,1200 | 8.051 | ,00 |
| 05/3/2014 | 15,5000 | -1,84% | 15,5300 | 15,6800 | 15,3700 | 5.118 | ,00 |
| 04/3/2014 | 15,7900 | -0,06% | 15,7800 | 15,7900 | 15,1500 | 6.347 | ,00 |
| 28/2/2014 | 15,8000 | 2,33% | 15,3000 | 15,8000 | 15,2100 | 6.350 | ,00 |
| 27/2/2014 | 15,4400 | -2,89% | 16,0000 | 16,0000 | 15,1500 | 12.664 | ,00 |
| 26/2/2014 | 15,9000 | 1,40% | 15,9900 | 16,0000 | 15,8000 | 7.473 | ,00 |
| 25/2/2014 | 15,6800 | 0,51% | 15,6000 | 15,6800 | 15,3500 | 5.068 | ,00 |
| 24/2/2014 | 15,6000 | -0,45% | 15,7800 | 15,7800 | 15,3300 | 7.884 | ,00 |
| 21/2/2014 | 15,6700 | -0,70% | 15,7800 | 15,7800 | 15,3700 | 1.849 | ,00 |
| 20/2/2014 | 15,7800 | 1,35% | 15,5000 | 15,9300 | 15,4600 | 4.955 | ,00 |
| 19/2/2014 | 15,5700 | -2,69% | 15,9800 | 15,9900 | 15,5100 | 4.267 | ,00 |
| 18/2/2014 | 16,0000 | -1,72% | 16,3400 | 16,3400 | 15,9000 | 6.149 | ,00 |
| 17/2/2014 | 16,2800 | -0,43% | 16,2000 | 16,3000 | 15,7000 | 4.924 | ,00 |
| 14/2/2014 | 16,3500 | 1,18% | 15,9500 | 16,3900 | 15,9000 | 5.668 | ,00 |
| 13/2/2014 | 16,1600 | -0,86% | 16,2000 | 16,2000 | 15,8800 | 3.953 | ,00 |
| 12/2/2014 | 16,3000 | 4,15% | 15,6500 | 16,3000 | 15,6500 | 7.448 | ,00 |
| 11/2/2014 | 15,6500 | -0,32% | 15,7800 | 15,8000 | 15,5000 | 8.530 | ,00 |
| 10/2/2014 | 15,7000 | -0,13% | 15,4500 | 15,8000 | 15,4500 | 3.911 | ,00 |
| 07/2/2014 | 15,7200 | 0,90% | 15,6200 | 15,7200 | 15,6000 | 6.540 | ,00 |
| 06/2/2014 | 15,5800 | 0,19% | 15,6600 | 15,6700 | 15,3000 | 3.052 | ,00 |
| 05/2/2014 | 15,5500 | 2,30% | 15,1100 | 15,5500 | 15,0000 | 6.538 | ,00 |
| 04/2/2014 | 15,2000 | -0,72% | 15,1500 | 15,2000 | 14,8700 | 8.669 | ,00 |
| 03/2/2014 | 15,3100 | 2,27% | 15,0900 | 15,3100 | 15,0000 | 11.138 | ,00 |
| 31/1/2014 | 14,9700 | 0,94% | 15,0000 | 15,0900 | 14,7300 | 4.999 | ,00 |
| 30/1/2014 | 14,8300 | 0,27% | 14,6100 | 14,8500 | 14,6100 | 3.964 | ,00 |
| 29/1/2014 | 14,7900 | -0,74% | 14,9000 | 15,0000 | 14,7500 | 5.491 | ,00 |
| 28/1/2014 | 14,9000 | 0,27% | 14,8600 | 15,1200 | 14,6500 | 16.864 | ,00 |
| 27/1/2014 | 14,8600 | -1,26% | 15,0100 | 15,0400 | 14,6000 | 10.056 | ,00 |
| 24/1/2014 | 15,0500 | -0,33% | 15,3800 | 15,3900 | 15,0300 | 3.749 | ,00 |
| 23/1/2014 | 15,1000 | -2,27% | 15,2100 | 15,3300 | 15,0800 | 9.631 | ,00 |
| 22/1/2014 | 15,4500 | -2,15% | 15,8800 | 15,8800 | 15,1800 | 12.289 | ,00 |
| 21/1/2014 | 15,7900 | -3,43% | 16,3000 | 16,4000 | 15,7800 | 7.047 | ,00 |
| 20/1/2014 | 16,3500 | 2,12% | 16,1500 | 16,4500 | 15,9200 | 10.445 | ,00 |
| 17/1/2014 | 16,0100 | -0,87% | 15,7300 | 16,2400 | 15,7300 | 1.479 | ,00 |
| 16/1/2014 | 16,1500 | 0,00% | 16,1600 | 16,3500 | 15,8200 | 5.567 | ,00 |
| 15/1/2014 | 16,1500 | 3,39% | 16,1900 | 16,1900 | 15,8500 | 4.103 | ,00 |
| 14/1/2014 | 15,6200 | -1,88% | 15,8000 | 15,8000 | 15,5000 | 9.316 | ,00 |
| 13/1/2014 | 15,9200 | -1,12% | 16,0200 | 16,4300 | 15,8000 | 6.019 | ,00 |
| 10/1/2014 | 16,1000 | -1,53% | 16,3500 | 16,4700 | 16,0000 | 7.500 | ,00 |
| 09/1/2014 | 16,3500 | -0,30% | 16,4000 | 16,5300 | 16,0000 | 5.332 | ,00 |
| 08/1/2014 | 16,4000 | 1,61% | 16,1400 | 16,4000 | 16,1000 | 8.424 | ,00 |
| 07/1/2014 | 16,1400 | 2,80% | 15,8000 | 16,1600 | 15,5100 | 10.314 | ,00 |
| 03/1/2014 | 15,7000 | 2,48% | 15,4900 | 15,7000 | 15,1000 | 6.170 | ,00 |
| 02/1/2014 | 15,3200 | 2,27% | 15,0000 | 15,3500 | 15,0000 | 5.462 | ,00 |
| 31/12/2013 | 14,9800 | 2,18% | 14,7800 | 15,0200 | 14,6500 | 4.636 | ,00 |
| 30/12/2013 | 14,6600 | -0,27% | 14,5000 | 14,9300 | 14,5000 | 11.490 | ,00 |
| 27/12/2013 | 14,7000 | 4,18% | 13,8100 | 14,7000 | 13,8100 | 15.130 | ,00 |
| 23/12/2013 | 14,1100 | -2,69% | 14,6000 | 14,6000 | 14,1100 | 8.391 | ,00 |
| 20/12/2013 | 14,5000 | -0,82% | 14,6200 | 14,8000 | 14,4000 | 12.130 | ,00 |
| 19/12/2013 | 14,6200 | 0,14% | 14,7400 | 15,0000 | 14,5800 | 9.095 | ,00 |
| 18/12/2013 | 14,6000 | -0,54% | 14,7900 | 14,7900 | 14,5000 | 17.864 | ,00 |
| 17/12/2013 | 14,6800 | -0,74% | 14,8300 | 14,9500 | 14,6000 | 8.777 | ,00 |
| 16/12/2013 | 14,7900 | -0,07% | 14,8000 | 14,9200 | 14,7000 | 10.461 | ,00 |
| 13/12/2013 | 14,8000 | -1,00% | 14,9000 | 15,0800 | 14,8000 | 8.400 | ,00 |
| 12/12/2013 | 14,9500 | -0,33% | 14,9900 | 15,2400 | 14,9500 | 13.529 | ,00 |
| 11/12/2013 | 15,0000 | -1,96% | 15,3600 | 15,3600 | 14,9500 | 7.653 | ,00 |
| 10/12/2013 | 15,3000 | 0,79% | 15,0600 | 15,4000 | 15,0600 | 3.788 | ,00 |
| 09/12/2013 | 15,1800 | -0,78% | 15,3000 | 15,5900 | 15,0500 | 4.128 | ,00 |
| 06/12/2013 | 15,3000 | -0,65% | 15,2400 | 15,6400 | 15,2400 | 3.040 | ,00 |
| 05/12/2013 | 15,4000 | -1,16% | 15,5400 | 15,7000 | 15,4000 | 4.165 | ,00 |
| 04/12/2013 | 15,5800 | -2,69% | 15,9500 | 15,9600 | 15,5000 | 9.596 | ,00 |
| 03/12/2013 | 16,0100 | -0,87% | 16,0100 | 16,3500 | 16,0100 | 6.371 | ,00 |
| 02/12/2013 | 16,1500 | 2,87% | 15,7500 | 16,2100 | 15,7500 | 10.314 | ,00 |
| 29/11/2013 | 15,7000 | 3,70% | 15,0600 | 15,7000 | 14,7000 | 7.012 | ,00 |
| 28/11/2013 | 15,1400 | 0,87% | 15,1500 | 15,3400 | 15,0100 | 3.481 | ,00 |
| 27/11/2013 | 15,0100 | -0,40% | 15,1900 | 15,1900 | 15,0000 | 3.800 | ,00 |
| 26/11/2013 | 15,0700 | -0,53% | 15,1000 | 15,2600 | 15,0000 | 3.123 | ,00 |
| 25/11/2013 | 15,1500 | 1,00% | 14,9000 | 15,2600 | 14,9000 | 5.837 | ,00 |
| 22/11/2013 | 15,0000 | 1,08% | 14,8400 | 15,0900 | 14,8400 | 3.765 | ,00 |
| 21/11/2013 | 14,8400 | 1,64% | 14,6000 | 14,9800 | 14,6000 | 3.144 | ,00 |
| 20/11/2013 | 14,6000 | -2,28% | 14,9400 | 15,0000 | 14,5700 | 12.375 | ,00 |
| 19/11/2013 | 14,9400 | -2,29% | 15,0300 | 15,1800 | 14,9400 | 5.580 | ,00 |
| 18/11/2013 | 15,2900 | 1,93% | 15,2900 | 15,3800 | 15,0000 | 2.295 | ,00 |
| 15/11/2013 | 15,0000 | -2,09% | 15,3000 | 15,4700 | 15,0000 | 6.351 | ,00 |
| 14/11/2013 | 15,3200 | 0,00% | 15,4900 | 15,5000 | 15,3200 | 5.747 | ,00 |
| 13/11/2013 | 15,3200 | -0,52% | 15,2100 | 15,5000 | 15,2100 | 3.139 | ,00 |
| 12/11/2013 | 15,4000 | -2,72% | 15,7200 | 15,8000 | 15,3100 | 7.477 | ,00 |
| 11/11/2013 | 15,8300 | 0,32% | 15,9800 | 15,9800 | 15,5400 | 4.567 | ,00 |
| 08/11/2013 | 15,7800 | 0,96% | 15,9000 | 15,9000 | 15,6400 | 2.105 | ,00 |
| 07/11/2013 | 15,6300 | -0,82% | 15,7600 | 15,9600 | 15,5000 | 4.429 | ,00 |
| 06/11/2013 | 15,7600 | 0,06% | 15,8000 | 15,8000 | 15,5100 | 4.369 | ,00 |
| 05/11/2013 | 15,7500 | -0,32% | 15,8000 | 15,9000 | 15,5100 | 3.214 | ,00 |
| 04/11/2013 | 15,8000 | -1,43% | 15,9400 | 16,0000 | 15,5200 | 1.116 | ,00 |
| 01/11/2013 | 16,0300 | 0,19% | 15,8800 | 16,2000 | 15,8800 | 5.032 | ,00 |
| 31/10/2013 | 16,0000 | 3,23% | 15,7000 | 16,0000 | 15,5000 | 4.500 | ,00 |
| 30/10/2013 | 15,5000 | -2,21% | 15,7800 | 16,0000 | 15,5000 | 10.583 | ,00 |
| 29/10/2013 | 15,8500 | -1,55% | 16,2000 | 16,2000 | 15,8300 | 5.450 | ,00 |
| 25/10/2013 | 16,1000 | -1,17% | 16,5500 | 16,5500 | 15,9900 | 6.921 | ,00 |
| 24/10/2013 | 16,2900 | 0,06% | 16,1000 | 16,4500 | 16,0400 | 4.751 | ,00 |
| 23/10/2013 | 16,2800 | -2,28% | 16,7000 | 16,7000 | 16,1000 | 8.835 | ,00 |
| 22/10/2013 | 16,6600 | -1,71% | 17,0000 | 17,0600 | 16,6000 | 7.941 | ,00 |
| 21/10/2013 | 16,9500 | 2,11% | 16,5000 | 17,0000 | 16,3700 | 14.764 | ,00 |
| 18/10/2013 | 16,6000 | 1,84% | 16,4000 | 16,7000 | 16,4000 | 14.024 | ,00 |
| 17/10/2013 | 16,3000 | 1,88% | 16,0000 | 16,3000 | 15,9300 | 13.084 | ,00 |
| 16/10/2013 | 16,0000 | -0,06% | 16,0000 | 16,1000 | 15,8600 | 5.169 | ,00 |
| 15/10/2013 | 16,0100 | 1,46% | 16,0000 | 16,1500 | 15,9000 | 8.430 | ,00 |
| 14/10/2013 | 15,7800 | -0,13% | 15,9900 | 16,1000 | 15,7000 | 8.103 | ,00 |
| 11/10/2013 | 15,8000 | -0,63% | 15,8100 | 16,1500 | 15,8000 | 11.160 | ,00 |
| 10/10/2013 | 15,9000 | -0,31% | 15,9000 | 16,2000 | 15,8900 | 5.879 | ,00 |
| 09/10/2013 | 15,9500 | -0,87% | 16,1000 | 16,1000 | 15,8000 | 6.759 | ,00 |
| 08/10/2013 | 16,0900 | 1,32% | 15,9100 | 16,1500 | 15,8800 | 12.160 | ,00 |
| 07/10/2013 | 15,8800 | 0,70% | 16,1000 | 16,1500 | 15,8000 | 17.581 | ,00 |
| 04/10/2013 | 15,7700 | 0,77% | 15,8000 | 16,0100 | 15,7000 | 14.607 | ,00 |
| 03/10/2013 | 15,6500 | 1,82% | 15,3000 | 15,6500 | 15,3000 | 8.655 | ,00 |
| 02/10/2013 | 15,3700 | -1,03% | 15,7900 | 15,7900 | 15,3700 | 9.815 | ,00 |
| 01/10/2013 | 15,5300 | 0,91% | 15,3000 | 15,5900 | 15,2000 | 8.096 | ,00 |
| 30/9/2013 | 15,3900 | -3,45% | 15,9400 | 15,9400 | 15,2500 | 12.548 | ,00 |
| 27/9/2013 | 15,9400 | 4,11% | 15,4000 | 15,9800 | 15,2100 | 16.215 | ,00 |
| 26/9/2013 | 15,3100 | 3,45% | 14,8800 | 15,3800 | 14,8000 | 13.411 | ,00 |
| 25/9/2013 | 14,8000 | 2,07% | 14,4000 | 14,8000 | 14,4000 | 12.092 | ,00 |
| 24/9/2013 | 14,5000 | 0,97% | 14,3000 | 14,5000 | 14,3000 | 6.290 | ,00 |
| 23/9/2013 | 14,3600 | -0,90% | 14,4900 | 14,5500 | 14,1900 | 7.889 | ,00 |
| 20/9/2013 | 14,4900 | -0,48% | 14,8800 | 14,8800 | 14,3400 | 5.692 | ,00 |
| 19/9/2013 | 14,5600 | 1,82% | 14,3000 | 14,8500 | 14,3000 | 9.575 | ,00 |
| 18/9/2013 | 14,3000 | -1,38% | 14,3000 | 14,5300 | 14,2000 | 18.030 | ,00 |
| 17/9/2013 | 14,5000 | 0,07% | 14,4000 | 14,5900 | 14,3000 | 7.247 | ,00 |
| 16/9/2013 | 14,4900 | -0,69% | 14,5500 | 14,7000 | 14,4000 | 12.740 | ,00 |
| 13/9/2013 | 14,5900 | 3,33% | 13,8100 | 14,7800 | 13,8100 | 35.975 | ,00 |
| 12/9/2013 | 14,1200 | 3,75% | 13,7200 | 14,1600 | 13,6900 | 34.133 | ,00 |
| 11/9/2013 | 13,6100 | 2,79% | 13,4100 | 13,7300 | 13,2000 | 15.310 | ,00 |
| 10/9/2013 | 13,2400 | -0,08% | 13,2500 | 13,5500 | 13,1100 | 18.807 | ,00 |
| 09/9/2013 | 13,2500 | 0,84% | 13,1200 | 13,3700 | 13,0000 | 7.607 | ,00 |
| 06/9/2013 | 13,1400 | 1,00% | 13,0800 | 13,1700 | 12,9000 | 3.943 | ,00 |
| 05/9/2013 | 13,0100 | 1,09% | 13,0400 | 13,0500 | 12,7500 | 3.158 | ,00 |
| 04/9/2013 | 12,8700 | -0,77% | 12,8500 | 13,0800 | 12,7100 | 3.995 | ,00 |
| 03/9/2013 | 12,9700 | 2,37% | 12,8300 | 12,9700 | 12,7000 | 3.405 | ,00 |
| 02/9/2013 | 12,6700 | -0,24% | 12,8000 | 12,8600 | 12,6000 | 4.932 | ,00 |
| 30/8/2013 | 12,7000 | -0,08% | 12,8800 | 12,9000 | 12,6900 | 1.253 | ,00 |
| 29/8/2013 | 12,7100 | -0,24% | 12,8000 | 12,8000 | 12,6300 | 2.339 | ,00 |
| 28/8/2013 | 12,7400 | 0,47% | 12,5400 | 12,8000 | 12,4500 | 1.495 | ,00 |
| 27/8/2013 | 12,6800 | -3,13% | 13,0100 | 13,1500 | 12,5500 | 8.499 | ,00 |
| 26/8/2013 | 13,0900 | -1,21% | 13,4200 | 13,4200 | 13,0000 | 1.131 | ,00 |
| 23/8/2013 | 13,2500 | 1,30% | 13,3300 | 13,3300 | 13,0000 | 3.480 | ,00 |
| 22/8/2013 | 13,0800 | 0,62% | 13,2500 | 13,2500 | 12,8100 | 544 | ,00 |
| 21/8/2013 | 13,0000 | 0,85% | 12,8000 | 13,2000 | 12,8000 | 2.291 | ,00 |
| 20/8/2013 | 12,8900 | -3,01% | 12,6500 | 13,1500 | 12,6500 | 10.604 | ,00 |
| 19/8/2013 | 13,2900 | -3,97% | 13,8400 | 13,8400 | 13,2900 | 7.546 | ,00 |
| 16/8/2013 | 13,8400 | 0,00% | 13,8400 | 13,9000 | 13,6000 | 1.604 | ,00 |
| 14/8/2013 | 13,8400 | -0,57% | 13,8500 | 13,8500 | 13,5900 | 4.814 | ,00 |
| 13/8/2013 | 13,9200 | -0,57% | 14,3200 | 14,3200 | 13,8100 | 3.908 | ,00 |
| 12/8/2013 | 14,0000 | 2,19% | 14,0200 | 14,5000 | 13,8100 | 15.818 | ,00 |
| 09/8/2013 | 13,7000 | -0,15% | 13,8900 | 13,9700 | 13,5500 | 5.127 | ,00 |
| 08/8/2013 | 13,7200 | -1,01% | 14,3000 | 14,3000 | 13,6500 | 10.227 | ,00 |
| 07/8/2013 | 13,8600 | -1,00% | 14,0500 | 14,3700 | 13,8000 | 14.178 | ,00 |
| 06/8/2013 | 14,0000 | 8,78% | 12,9900 | 14,0000 | 12,9800 | 13.333 | ,00 |
| 05/8/2013 | 12,8700 | 1,98% | 12,6200 | 12,9300 | 12,6200 | 3.044 | ,00 |
| 02/8/2013 | 12,6200 | 2,60% | 12,5900 | 12,7500 | 12,4700 | 12.251 | ,00 |
| 01/8/2013 | 12,3000 | -0,81% | 12,4000 | 12,6000 | 12,2300 | 9.315 | ,00 |
| 31/7/2013 | 12,4000 | 0,00% | 12,4300 | 12,6000 | 12,3000 | 1.943 | ,00 |
| 30/7/2013 | 12,4000 | 0,00% | 12,5900 | 12,6000 | 12,2500 | 10.931 | ,00 |
| 29/7/2013 | 12,4000 | 0,81% | 12,3000 | 12,5100 | 12,3000 | 8.897 | ,00 |
| 26/7/2013 | 12,3000 | -0,24% | 12,4900 | 12,4900 | 12,2000 | 4.536 | ,00 |
| 25/7/2013 | 12,3300 | -0,08% | 12,1300 | 12,3400 | 12,1300 | 1.128 | ,00 |
| 24/7/2013 | 12,3400 | 1,15% | 12,2000 | 12,4000 | 12,0500 | 2.494 | ,00 |
| 23/7/2013 | 12,2000 | -2,01% | 12,6600 | 12,6600 | 12,2000 | 5.986 | ,00 |
| 22/7/2013 | 12,4500 | -1,58% | 12,6500 | 12,7400 | 12,2600 | 2.088 | ,00 |
| 19/7/2013 | 12,6500 | 0,56% | 12,6700 | 12,6800 | 12,3600 | 1.143 | ,00 |
| 18/7/2013 | 12,5800 | 0,88% | 12,1200 | 12,6000 | 12,1200 | 1.092 | ,00 |
| 17/7/2013 | 12,4700 | 1,46% | 12,1500 | 12,5000 | 12,0800 | 3.292 | ,00 |
| 16/7/2013 | 12,2900 | -0,41% | 12,0100 | 12,5000 | 11,7600 | 1.869 | ,00 |
| 15/7/2013 | 12,3400 | -0,96% | 12,2000 | 12,4600 | 12,0000 | 3.984 | ,00 |
| 12/7/2013 | 12,4600 | 0,00% | 11,9600 | 12,5500 | 11,9600 | 6.098 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|