| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,7000 | -5,63 % | -0,4000 | 1.077 |
| ΙΛΥΔΑ | 5,4800 | -4,20 % | -0,2400 | 54.400 |
| ΧΑΙΔΕ | 0,9500 | -3,55 % | -0,0350 | 36 |
| ΚΟΥΑΛ | 1,3940 | -3,19 % | -0,0460 | 89.401 |
| ΕΕΕ | 39,6200 | -3,03 % | -1,2400 | 48.237 |
| ΚΕΚΡ | 1,9600 | -2,00 % | -0,0400 | 7.373 |
| ΣΠΙ | 0,5980 | -1,97 % | -0,0120 | 3.210 |
| ΣΑΝΜΕΖΖ | 0,1982 | -1,88 % | -0,0038 | 51.485 |
| ΕΛΤΟΝ | 1,7800 | -1,66 % | -0,0300 | 45.426 |
| ΔΑΑ | 10,0700 | -1,47 % | -0,1500 | 135.574 |
Συνεχης ενημερωση
HELLENiQ ENERGY Holdings Α.Ε. (ΕΛΠΕ)
8,2000 €
0,1000 (1,23%)
- Άνοιγμα 8,2000
- Υψηλό 8,2000
- Χαμηλό 8,0600
- Όγκος 105.879
- Τζίρος 861.942 €
- Πράξεις 561
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/11/2014 | 4,1700 | -0,48% | 4,1900 | 4,1900 | 4,0000 | 167.059 | ,00 |
| 07/11/2014 | 4,1900 | -6,26% | 4,4800 | 4,5100 | 4,1900 | 84.889 | ,00 |
| 06/11/2014 | 4,4700 | 3,47% | 4,3900 | 4,5400 | 4,3200 | 157.942 | ,00 |
| 05/11/2014 | 4,3200 | 0,23% | 4,3100 | 4,4100 | 4,2500 | 82.806 | ,00 |
| 04/11/2014 | 4,3100 | 1,41% | 4,2500 | 4,4600 | 4,2500 | 165.007 | ,00 |
| 03/11/2014 | 4,2500 | 3,66% | 4,1000 | 4,2800 | 4,0200 | 143.222 | ,00 |
| 31/10/2014 | 4,1000 | -0,73% | 4,1900 | 4,2500 | 4,0500 | 152.919 | ,00 |
| 30/10/2014 | 4,1300 | -1,67% | 4,2700 | 4,2900 | 4,0000 | 237.740 | ,00 |
| 29/10/2014 | 4,2000 | -2,10% | 4,3000 | 4,4200 | 4,2000 | 166.047 | ,00 |
| 27/10/2014 | 4,2900 | -5,71% | 4,6000 | 4,6700 | 4,2900 | 165.211 | ,00 |
| 24/10/2014 | 4,5500 | -0,44% | 4,6500 | 4,7000 | 4,5100 | 91.000 | ,00 |
| 23/10/2014 | 4,5700 | -2,97% | 4,6800 | 4,7100 | 4,5400 | 121.083 | ,00 |
| 22/10/2014 | 4,7100 | -1,87% | 4,7700 | 4,8900 | 4,7000 | 262.516 | ,00 |
| 21/10/2014 | 4,8000 | 6,67% | 4,5700 | 4,8000 | 4,5000 | 243.388 | ,00 |
| 20/10/2014 | 4,5000 | 0,00% | 4,6000 | 4,6300 | 4,4200 | 210.987 | ,00 |
| 17/10/2014 | 4,5000 | 7,14% | 4,3200 | 4,5000 | 4,2800 | 302.241 | ,00 |
| 16/10/2014 | 4,2000 | -3,67% | 4,4000 | 4,4400 | 4,1200 | 275.895 | ,00 |
| 15/10/2014 | 4,3600 | -5,01% | 4,5700 | 4,6300 | 4,0800 | 474.204 | ,00 |
| 14/10/2014 | 4,5900 | -5,94% | 4,8800 | 4,8800 | 4,5500 | 235.228 | ,00 |
| 13/10/2014 | 4,8800 | 1,24% | 4,7100 | 4,9000 | 4,7100 | 107.528 | ,00 |
| 10/10/2014 | 4,8200 | -0,41% | 4,7700 | 4,8400 | 4,7000 | 160.515 | ,00 |
| 09/10/2014 | 4,8400 | 0,62% | 4,8700 | 4,9100 | 4,7800 | 136.376 | ,00 |
| 08/10/2014 | 4,8100 | 4,11% | 4,5800 | 4,8200 | 4,5500 | 356.947 | ,00 |
| 07/10/2014 | 4,6200 | -2,12% | 4,7000 | 4,7400 | 4,6200 | 311.147 | ,00 |
| 06/10/2014 | 4,7200 | -1,46% | 4,8000 | 4,8800 | 4,7200 | 174.192 | ,00 |
| 03/10/2014 | 4,7900 | -1,84% | 4,8800 | 4,9300 | 4,7500 | 237.807 | ,00 |
| 02/10/2014 | 4,8800 | -1,61% | 4,9600 | 5,0700 | 4,8400 | 475.113 | ,00 |
| 01/10/2014 | 4,9600 | -4,25% | 5,2000 | 5,2700 | 4,9600 | 282.837 | ,00 |
| 30/9/2014 | 5,1800 | 1,77% | 5,0900 | 5,1800 | 5,0800 | 127.354 | ,00 |
| 29/9/2014 | 5,0900 | -4,32% | 5,3200 | 5,3600 | 5,0900 | 249.730 | ,00 |
| 26/9/2014 | 5,3200 | 0,00% | 5,2600 | 5,3400 | 5,2400 | 86.646 | ,00 |
| 25/9/2014 | 5,3200 | -0,75% | 5,4000 | 5,4500 | 5,3000 | 270.077 | ,00 |
| 24/9/2014 | 5,3600 | 1,71% | 5,2700 | 5,4000 | 5,2300 | 207.627 | ,00 |
| 23/9/2014 | 5,2700 | -3,13% | 5,4400 | 5,4400 | 5,2700 | 366.761 | ,00 |
| 22/9/2014 | 5,4400 | 0,37% | 5,4300 | 5,5300 | 5,3800 | 318.663 | ,00 |
| 19/9/2014 | 5,4200 | 3,44% | 5,2400 | 5,4600 | 5,2100 | 1.776.070 | ,00 |
| 18/9/2014 | 5,2400 | 1,16% | 5,1800 | 5,3200 | 5,1700 | 557.689 | ,00 |
| 17/9/2014 | 5,1800 | -2,26% | 5,3300 | 5,3400 | 5,1800 | 253.815 | ,00 |
| 16/9/2014 | 5,3000 | -1,49% | 5,4100 | 5,4200 | 5,2600 | 235.434 | ,00 |
| 15/9/2014 | 5,3800 | -3,06% | 5,5100 | 5,5200 | 5,3600 | 169.812 | ,00 |
| 12/9/2014 | 5,5500 | -0,72% | 5,5500 | 5,5800 | 5,5100 | 58.171 | ,00 |
| 11/9/2014 | 5,5900 | -0,18% | 5,5500 | 5,6500 | 5,5300 | 68.134 | ,00 |
| 10/9/2014 | 5,6000 | 0,00% | 5,6000 | 5,6800 | 5,5400 | 90.941 | ,00 |
| 09/9/2014 | 5,6000 | -2,44% | 5,7000 | 5,7300 | 5,5800 | 120.371 | ,00 |
| 08/9/2014 | 5,7400 | -0,86% | 5,7500 | 5,8000 | 5,7100 | 114.150 | ,00 |
| 05/9/2014 | 5,7900 | 4,51% | 5,5800 | 5,7900 | 5,5600 | 358.624 | ,00 |
| 04/9/2014 | 5,5400 | 0,73% | 5,5000 | 5,6000 | 5,3900 | 402.833 | ,00 |
| 03/9/2014 | 5,5000 | -0,54% | 5,4900 | 5,6600 | 5,4900 | 78.808 | ,00 |
| 02/9/2014 | 5,5300 | 0,91% | 5,5300 | 5,5700 | 5,4800 | 80.265 | ,00 |
| 01/9/2014 | 5,4800 | -1,26% | 5,5400 | 5,5800 | 5,4700 | 45.341 | ,00 |
| 29/8/2014 | 5,5500 | -0,54% | 5,5800 | 5,6700 | 5,5500 | 116.376 | ,00 |
| 28/8/2014 | 5,5800 | -0,71% | 5,6100 | 5,6800 | 5,5000 | 108.828 | ,00 |
| 27/8/2014 | 5,6200 | -0,35% | 5,6400 | 5,7400 | 5,5900 | 109.858 | ,00 |
| 26/8/2014 | 5,6400 | 2,17% | 5,5000 | 5,6700 | 5,5000 | 114.012 | ,00 |
| 25/8/2014 | 5,5200 | -0,36% | 5,5400 | 5,6100 | 5,5200 | 71.433 | ,00 |
| 22/8/2014 | 5,5400 | -0,18% | 5,5800 | 5,5900 | 5,4900 | 91.408 | ,00 |
| 21/8/2014 | 5,5500 | 2,02% | 5,4400 | 5,5500 | 5,3900 | 92.234 | ,00 |
| 20/8/2014 | 5,4400 | 0,18% | 5,4300 | 5,4800 | 5,3700 | 60.833 | ,00 |
| 19/8/2014 | 5,4300 | 2,84% | 5,2800 | 5,4500 | 5,2600 | 107.397 | ,00 |
| 18/8/2014 | 5,2800 | -4,52% | 5,5000 | 5,5600 | 5,2600 | 78.057 | ,00 |
| 14/8/2014 | 5,5300 | 0,55% | 5,5000 | 5,5600 | 5,4500 | 244.575 | ,00 |
| 13/8/2014 | 5,5000 | 1,66% | 5,4400 | 5,5700 | 5,4200 | 291.548 | ,00 |
| 12/8/2014 | 5,4100 | 3,05% | 5,2500 | 5,4300 | 5,2400 | 242.298 | ,00 |
| 11/8/2014 | 5,2500 | 1,94% | 5,2300 | 5,3000 | 5,1100 | 368.756 | ,00 |
| 08/8/2014 | 5,1500 | -5,68% | 5,4800 | 5,4800 | 5,1500 | 347.575 | ,00 |
| 07/8/2014 | 5,4600 | -0,73% | 5,4100 | 5,5400 | 5,3700 | 186.935 | ,00 |
| 06/8/2014 | 5,5000 | -0,18% | 5,5000 | 5,5500 | 5,3300 | 206.969 | ,00 |
| 05/8/2014 | 5,5100 | -3,33% | 5,7300 | 5,7500 | 5,5100 | 100.585 | ,00 |
| 04/8/2014 | 5,7000 | -1,21% | 5,7300 | 5,8000 | 5,5900 | 138.919 | ,00 |
| 01/8/2014 | 5,7700 | -1,70% | 5,8500 | 5,8600 | 5,7000 | 101.741 | ,00 |
| 31/7/2014 | 5,8700 | -2,49% | 6,0000 | 6,0000 | 5,8200 | 98.853 | ,00 |
| 30/7/2014 | 6,0200 | 0,84% | 5,9700 | 6,0400 | 5,9100 | 113.931 | ,00 |
| 29/7/2014 | 5,9700 | -0,83% | 6,0000 | 6,0600 | 5,8800 | 127.474 | ,00 |
| 28/7/2014 | 6,0200 | -0,33% | 6,0200 | 6,0700 | 5,9500 | 170.798 | ,00 |
| 25/7/2014 | 6,0400 | 2,90% | 5,8900 | 6,0600 | 5,8900 | 367.230 | ,00 |
| 24/7/2014 | 5,8700 | 6,15% | 5,5100 | 5,8700 | 5,5100 | 198.954 | ,00 |
| 23/7/2014 | 5,5300 | 0,55% | 5,5000 | 5,6500 | 5,5000 | 146.613 | ,00 |
| 22/7/2014 | 5,5000 | 0,00% | 5,5000 | 5,6400 | 5,5000 | 70.158 | ,00 |
| 21/7/2014 | 5,5000 | 0,18% | 5,4900 | 5,5000 | 5,3800 | 116.030 | ,00 |
| 18/7/2014 | 5,4900 | -3,17% | 5,5700 | 5,5700 | 5,4300 | 207.184 | ,00 |
| 17/7/2014 | 5,6700 | -0,70% | 5,6600 | 5,7300 | 5,6100 | 54.782 | ,00 |
| 16/7/2014 | 5,7100 | 4,01% | 5,4900 | 5,7500 | 5,4000 | 254.498 | ,00 |
| 15/7/2014 | 5,4900 | 0,55% | 5,4000 | 5,5800 | 5,4000 | 97.105 | ,00 |
| 14/7/2014 | 5,4600 | 1,30% | 5,3900 | 5,5100 | 5,3300 | 84.115 | ,00 |
| 11/7/2014 | 5,3900 | -1,64% | 5,4800 | 5,5800 | 5,3700 | 107.731 | ,00 |
| 10/7/2014 | 5,4800 | -3,52% | 5,6000 | 5,6700 | 5,4500 | 226.964 | ,00 |
| 09/7/2014 | 5,6800 | 0,00% | 5,6500 | 5,7600 | 5,5500 | 109.234 | ,00 |
| 08/7/2014 | 5,6800 | -3,07% | 5,8600 | 5,9300 | 5,6600 | 133.309 | ,00 |
| 07/7/2014 | 5,8600 | -1,35% | 5,9400 | 5,9800 | 5,8600 | 36.954 | ,00 |
| 04/7/2014 | 5,9400 | -0,83% | 6,0300 | 6,0400 | 5,9300 | 58.169 | ,00 |
| 03/7/2014 | 5,9900 | 1,87% | 5,8800 | 6,0400 | 5,8800 | 87.587 | ,00 |
| 02/7/2014 | 5,8800 | -0,68% | 5,9500 | 5,9800 | 5,8800 | 144.263 | ,00 |
| 01/7/2014 | 5,9200 | 2,42% | 5,8300 | 5,9200 | 5,7700 | 160.628 | ,00 |
| 30/6/2014 | 5,7800 | -1,37% | 5,8600 | 5,9500 | 5,7800 | 145.766 | ,00 |
| 27/6/2014 | 5,8600 | -2,66% | 5,9600 | 6,0400 | 5,8600 | 152.567 | ,00 |
| 26/6/2014 | 6,0200 | 1,01% | 6,0000 | 6,0800 | 5,9400 | 72.430 | ,00 |
| 25/6/2014 | 5,9600 | -1,49% | 5,9900 | 6,0800 | 5,9600 | 255.931 | ,00 |
| 24/6/2014 | 6,0500 | -2,58% | 6,2100 | 6,2400 | 6,0500 | 147.969 | ,00 |
| 23/6/2014 | 6,2100 | -1,58% | 6,3100 | 6,3200 | 6,1500 | 355.840 | ,00 |
| 20/6/2014 | 6,3100 | 2,27% | 6,1700 | 6,3100 | 6,1100 | 487.856 | ,00 |
| 19/6/2014 | 6,1700 | 2,66% | 6,0600 | 6,1800 | 6,0500 | 180.978 | ,00 |
| 18/6/2014 | 6,0100 | 0,67% | 6,0000 | 6,0300 | 5,9000 | 207.790 | ,00 |
| 17/6/2014 | 5,9700 | -0,83% | 6,0600 | 6,1000 | 5,9700 | 181.804 | ,00 |
| 16/6/2014 | 6,0200 | -1,15% | 6,0900 | 6,1500 | 6,0200 | 208.968 | ,00 |
| 13/6/2014 | 6,0900 | -1,62% | 6,2200 | 6,2500 | 6,0900 | 270.097 | ,00 |
| 12/6/2014 | 6,1900 | 4,74% | 5,9600 | 6,2100 | 5,9200 | 404.767 | ,00 |
| 11/6/2014 | 5,9100 | -2,48% | 6,0900 | 6,0900 | 5,9100 | 234.090 | ,00 |
| 10/6/2014 | 6,0600 | -0,66% | 6,1500 | 6,1700 | 6,0300 | 422.224 | ,00 |
| 06/6/2014 | 6,1000 | -0,65% | 6,1600 | 6,1900 | 6,0800 | 394.353 | ,00 |
| 05/6/2014 | 6,1400 | 0,82% | 6,1000 | 6,1800 | 6,0300 | 564.211 | ,00 |
| 04/6/2014 | 6,0900 | 2,18% | 5,9800 | 6,0900 | 5,9000 | 380.032 | ,00 |
| 03/6/2014 | 5,9600 | -1,16% | 6,0300 | 6,1400 | 5,9300 | 453.465 | ,00 |
| 02/6/2014 | 6,0300 | 9,64% | 5,8000 | 6,0400 | 5,7500 | 2.043.924 | ,00 |
| 30/5/2014 | 5,5000 | -0,72% | 5,5400 | 5,6800 | 5,3700 | 5.902.219 | ,00 |
| 29/5/2014 | 5,5400 | -4,15% | 5,8400 | 5,9200 | 5,4800 | 537.850 | ,00 |
| 28/5/2014 | 5,7800 | 4,52% | 5,6800 | 5,8200 | 5,6200 | 536.795 | ,00 |
| 27/5/2014 | 5,5300 | 2,79% | 5,4700 | 5,7200 | 5,4100 | 552.228 | ,00 |
| 26/5/2014 | 5,3800 | 2,67% | 5,3200 | 5,4800 | 5,2400 | 261.884 | ,00 |
| 23/5/2014 | 5,2400 | -2,60% | 5,4300 | 5,4300 | 5,2400 | 341.784 | ,00 |
| 22/5/2014 | 5,3800 | -0,92% | 5,3700 | 5,4700 | 5,2300 | 358.775 | ,00 |
| 21/5/2014 | 5,4300 | 1,69% | 5,4500 | 5,4900 | 5,3100 | 141.860 | ,00 |
| 20/5/2014 | 5,3400 | 3,89% | 5,1400 | 5,4400 | 5,1400 | 256.673 | ,00 |
| 19/5/2014 | 5,1400 | -0,39% | 5,2400 | 5,4900 | 5,1400 | 260.062 | ,00 |
| 16/5/2014 | 5,1600 | -3,37% | 5,3400 | 5,4000 | 5,1100 | 421.604 | ,00 |
| 15/5/2014 | 5,3400 | -8,40% | 5,8300 | 5,8500 | 5,2500 | 519.269 | ,00 |
| 14/5/2014 | 5,8300 | -1,69% | 5,9900 | 6,0700 | 5,7900 | 167.423 | ,00 |
| 13/5/2014 | 5,9300 | 0,68% | 6,0000 | 6,0200 | 5,8100 | 144.314 | ,00 |
| 12/5/2014 | 5,8900 | -3,92% | 6,1600 | 6,1600 | 5,8100 | 199.998 | ,00 |
| 09/5/2014 | 6,1300 | 1,16% | 6,1000 | 6,1900 | 6,0000 | 203.192 | ,00 |
| 08/5/2014 | 6,0600 | -2,10% | 6,1900 | 6,2700 | 6,0500 | 157.511 | ,00 |
| 07/5/2014 | 6,1900 | -1,28% | 6,2000 | 6,2500 | 6,1800 | 172.482 | ,00 |
| 06/5/2014 | 6,2700 | 0,48% | 6,2600 | 6,2900 | 6,1500 | 90.862 | ,00 |
| 05/5/2014 | 6,2400 | -1,73% | 6,3500 | 6,3500 | 6,1900 | 61.832 | ,00 |
| 02/5/2014 | 6,3500 | 2,92% | 6,1400 | 6,3600 | 6,1400 | 116.741 | ,00 |
| 30/4/2014 | 6,1700 | 1,15% | 6,1900 | 6,2800 | 6,1100 | 159.563 | ,00 |
| 29/4/2014 | 6,1000 | -0,33% | 6,2400 | 6,2400 | 6,0200 | 109.965 | ,00 |
| 28/4/2014 | 6,1200 | -2,55% | 6,3800 | 6,3800 | 6,0800 | 154.175 | ,00 |
| 25/4/2014 | 6,2800 | -3,09% | 6,4100 | 6,4500 | 6,2700 | 65.198 | ,00 |
| 24/4/2014 | 6,4800 | 1,25% | 6,4000 | 6,5300 | 6,3300 | 163.908 | ,00 |
| 23/4/2014 | 6,4000 | -2,88% | 6,5300 | 6,6200 | 6,3800 | 56.328 | ,00 |
| 22/4/2014 | 6,5900 | -0,15% | 6,7100 | 6,7100 | 6,5200 | 43.023 | ,00 |
| 17/4/2014 | 6,6000 | 3,45% | 6,4200 | 6,6600 | 6,2900 | 177.775 | ,00 |
| 16/4/2014 | 6,3800 | 2,24% | 6,2400 | 6,3900 | 6,0800 | 300.616 | ,00 |
| 15/4/2014 | 6,2400 | -5,31% | 6,5000 | 6,6100 | 6,2400 | 269.587 | ,00 |
| 14/4/2014 | 6,5900 | -0,45% | 6,6100 | 6,6800 | 6,3700 | 361.448 | ,00 |
| 11/4/2014 | 6,6200 | -1,34% | 6,7100 | 6,7900 | 6,5700 | 324.215 | ,00 |
| 10/4/2014 | 6,7100 | -0,45% | 6,7400 | 6,8300 | 6,7100 | 189.232 | ,00 |
| 09/4/2014 | 6,7400 | -0,88% | 6,8000 | 6,8700 | 6,7100 | 267.253 | ,00 |
| 08/4/2014 | 6,8000 | -3,00% | 7,0100 | 7,1400 | 6,7900 | 499.982 | ,00 |
| 07/4/2014 | 7,0100 | -1,41% | 7,0800 | 7,2400 | 7,0100 | 187.773 | ,00 |
| 04/4/2014 | 7,1100 | -1,93% | 7,2200 | 7,3300 | 7,1000 | 156.560 | ,00 |
| 03/4/2014 | 7,2500 | -1,23% | 7,3400 | 7,3600 | 7,2500 | 172.182 | ,00 |
| 02/4/2014 | 7,3400 | 0,69% | 7,2900 | 7,3400 | 7,2000 | 75.471 | ,00 |
| 01/4/2014 | 7,2900 | 0,28% | 7,2100 | 7,3000 | 7,2000 | 109.960 | ,00 |
| 31/3/2014 | 7,2700 | -0,14% | 7,2800 | 7,3000 | 7,1300 | 131.113 | ,00 |
| 28/3/2014 | 7,2800 | 1,11% | 7,2000 | 7,3000 | 7,1500 | 136.471 | ,00 |
| 27/3/2014 | 7,2000 | -1,37% | 7,2900 | 7,2900 | 7,1500 | 115.867 | ,00 |
| 26/3/2014 | 7,3000 | -2,41% | 7,5000 | 7,5700 | 7,3000 | 138.382 | ,00 |
| 24/3/2014 | 7,4800 | -1,45% | 7,4500 | 7,5800 | 7,4000 | 61.669 | ,00 |
| 21/3/2014 | 7,5900 | 2,29% | 7,4200 | 7,5900 | 7,2400 | 485.846 | ,00 |
| 20/3/2014 | 7,4200 | -2,50% | 7,5500 | 7,5500 | 7,4100 | 152.621 | ,00 |
| 19/3/2014 | 7,6100 | -1,42% | 7,7200 | 7,7900 | 7,5100 | 135.263 | ,00 |
| 18/3/2014 | 7,7200 | -0,52% | 7,7600 | 7,7900 | 7,6700 | 183.360 | ,00 |
| 17/3/2014 | 7,7600 | 2,37% | 7,5800 | 7,7600 | 7,5600 | 203.328 | ,00 |
| 14/3/2014 | 7,5800 | -1,56% | 7,6000 | 7,6700 | 7,4500 | 180.608 | ,00 |
| 13/3/2014 | 7,7000 | -0,77% | 7,7600 | 7,7600 | 7,5200 | 339.097 | ,00 |
| 12/3/2014 | 7,7600 | 0,91% | 7,7000 | 7,7600 | 7,6300 | 502.975 | ,00 |
| 11/3/2014 | 7,6900 | 1,59% | 7,6000 | 7,6900 | 7,4900 | 173.169 | ,00 |
| 10/3/2014 | 7,5700 | 2,30% | 7,3500 | 7,5700 | 7,3500 | 227.609 | ,00 |
| 07/3/2014 | 7,4000 | 1,37% | 7,2500 | 7,4900 | 7,1700 | 301.087 | ,00 |
| 06/3/2014 | 7,3000 | 0,00% | 7,3000 | 7,3500 | 7,1700 | 268.617 | ,00 |
| 05/3/2014 | 7,3000 | 2,82% | 7,1000 | 7,3000 | 7,1000 | 249.162 | ,00 |
| 04/3/2014 | 7,1000 | 1,57% | 6,8600 | 7,1500 | 6,8600 | 245.491 | ,00 |
| 28/2/2014 | 6,9900 | 1,01% | 6,9100 | 7,0400 | 6,9100 | 187.393 | ,00 |
| 27/2/2014 | 6,9200 | -2,54% | 7,1000 | 7,1600 | 6,8900 | 149.091 | ,00 |
| 26/2/2014 | 7,1000 | 4,72% | 6,8400 | 7,1100 | 6,8400 | 300.619 | ,00 |
| 25/2/2014 | 6,7800 | 2,73% | 6,7400 | 6,8100 | 6,6300 | 176.182 | ,00 |
| 24/2/2014 | 6,6000 | -4,21% | 6,8900 | 6,9000 | 6,6000 | 206.290 | ,00 |
| 21/2/2014 | 6,8900 | -1,85% | 7,1000 | 7,1100 | 6,8800 | 272.950 | ,00 |
| 20/2/2014 | 7,0200 | -0,57% | 7,0600 | 7,1600 | 7,0200 | 100.574 | ,00 |
| 19/2/2014 | 7,0600 | -1,67% | 7,2100 | 7,2500 | 7,0500 | 184.132 | ,00 |
| 18/2/2014 | 7,1800 | 1,84% | 7,0500 | 7,2300 | 7,0200 | 213.189 | ,00 |
| 17/2/2014 | 7,0500 | -1,40% | 7,1200 | 7,1900 | 7,0000 | 87.872 | ,00 |
| 14/2/2014 | 7,1500 | -1,24% | 7,2500 | 7,2900 | 7,0000 | 184.361 | ,00 |
| 13/2/2014 | 7,2400 | -0,41% | 7,2500 | 7,3400 | 7,1800 | 85.702 | ,00 |
| 12/2/2014 | 7,2700 | 3,86% | 7,0500 | 7,2700 | 6,9900 | 200.840 | ,00 |
| 11/2/2014 | 7,0000 | -3,31% | 7,2800 | 7,3100 | 7,0000 | 240.063 | ,00 |
| 10/2/2014 | 7,2400 | -2,16% | 7,4000 | 7,4200 | 7,2300 | 122.280 | ,00 |
| 07/2/2014 | 7,4000 | 0,00% | 7,4000 | 7,4700 | 7,2800 | 98.177 | ,00 |
| 06/2/2014 | 7,4000 | 0,54% | 7,3600 | 7,5000 | 7,2000 | 214.755 | ,00 |
| 05/2/2014 | 7,3600 | 0,82% | 7,3000 | 7,5400 | 7,1700 | 223.491 | ,00 |
| 04/2/2014 | 7,3000 | 0,69% | 7,1900 | 7,3500 | 7,1200 | 116.853 | ,00 |
| 03/2/2014 | 7,2500 | 0,83% | 7,1900 | 7,4100 | 7,1900 | 133.883 | ,00 |
| 31/1/2014 | 7,1900 | 2,28% | 7,1000 | 7,1900 | 7,0300 | 156.442 | ,00 |
| 30/1/2014 | 7,0300 | 0,72% | 6,9200 | 7,2400 | 6,8200 | 126.945 | ,00 |
| 29/1/2014 | 6,9800 | 0,14% | 7,1500 | 7,1500 | 6,8700 | 133.077 | ,00 |
| 28/1/2014 | 6,9700 | -2,24% | 7,1300 | 7,3300 | 6,9700 | 152.041 | ,00 |
| 27/1/2014 | 7,1300 | -2,33% | 7,3000 | 7,3000 | 7,1100 | 103.752 | ,00 |
| 24/1/2014 | 7,3000 | -1,08% | 7,3800 | 7,4600 | 7,1300 | 127.473 | ,00 |
| 23/1/2014 | 7,3800 | 2,79% | 7,1700 | 7,3800 | 7,0800 | 87.853 | ,00 |
| 22/1/2014 | 7,1800 | 0,00% | 7,2200 | 7,2700 | 7,0500 | 162.178 | ,00 |
| 21/1/2014 | 7,1800 | -2,31% | 7,3500 | 7,4600 | 7,0900 | 210.297 | ,00 |
| 20/1/2014 | 7,3500 | -2,39% | 7,5800 | 7,5800 | 7,3300 | 112.257 | ,00 |
| 17/1/2014 | 7,5300 | 0,40% | 7,5000 | 7,6100 | 7,4700 | 254.733 | ,00 |
| 16/1/2014 | 7,5000 | -2,09% | 7,6200 | 7,7400 | 7,5000 | 151.654 | ,00 |
| 15/1/2014 | 7,6600 | 2,13% | 7,5000 | 7,6600 | 7,5000 | 334.118 | ,00 |
| 14/1/2014 | 7,5000 | -2,85% | 7,6500 | 7,6800 | 7,5000 | 248.350 | ,00 |
| 13/1/2014 | 7,7200 | -3,26% | 7,8600 | 7,9300 | 7,7200 | 192.114 | ,00 |
| 10/1/2014 | 7,9800 | -0,25% | 8,0000 | 8,0100 | 7,8300 | 313.503 | ,00 |
| 09/1/2014 | 8,0000 | 0,00% | 8,0600 | 8,0800 | 7,9000 | 248.764 | ,00 |
| 08/1/2014 | 8,0000 | 0,00% | 8,0100 | 8,1300 | 7,9600 | 474.821 | ,00 |
| 07/1/2014 | 8,0000 | 2,56% | 7,7300 | 8,0000 | 7,6500 | 264.754 | ,00 |
| 03/1/2014 | 7,8000 | -0,51% | 7,8000 | 7,8300 | 7,7000 | 219.984 | ,00 |
| 02/1/2014 | 7,8400 | 3,43% | 7,5800 | 7,9300 | 7,5800 | 237.194 | ,00 |
| 31/12/2013 | 7,5800 | -1,30% | 7,6900 | 7,7500 | 7,5800 | 197.030 | ,00 |
| 30/12/2013 | 7,6800 | 1,72% | 7,5500 | 7,7100 | 7,5500 | 308.919 | ,00 |
| 27/12/2013 | 7,5500 | 0,00% | 7,5200 | 7,6000 | 7,4600 | 871.534 | ,00 |
| 23/12/2013 | 7,5500 | 2,58% | 7,3600 | 7,6100 | 7,2800 | 268.168 | ,00 |
| 20/12/2013 | 7,3600 | -8,00% | 8,0200 | 8,0500 | 7,3600 | 1.996.019 | ,00 |
| 19/12/2013 | 8,0000 | 2,96% | 7,9400 | 8,0000 | 7,8500 | 277.337 | ,00 |
| 18/12/2013 | 7,7700 | 0,52% | 7,8000 | 7,9200 | 7,7700 | 829.305 | ,00 |
| 17/12/2013 | 7,7300 | -0,90% | 7,9000 | 7,9700 | 7,7300 | 616.915 | ,00 |
| 16/12/2013 | 7,8000 | -2,74% | 8,0200 | 8,1200 | 7,8000 | 319.747 | ,00 |
| 13/12/2013 | 8,0200 | -3,95% | 8,2500 | 8,4500 | 8,0200 | 175.484 | ,00 |
| 12/12/2013 | 8,3500 | -2,00% | 8,3800 | 8,4500 | 8,3000 | 52.885 | ,00 |
| 11/12/2013 | 8,5200 | 0,83% | 8,5400 | 8,5400 | 8,3300 | 77.839 | ,00 |
| 10/12/2013 | 8,4500 | 0,12% | 8,4400 | 8,4800 | 8,2700 | 169.112 | ,00 |
| 09/12/2013 | 8,4400 | 1,69% | 8,4000 | 8,4400 | 8,2200 | 93.370 | ,00 |
| 06/12/2013 | 8,3000 | -2,12% | 8,3900 | 8,5300 | 8,3000 | 194.240 | ,00 |
| 05/12/2013 | 8,4800 | -3,64% | 8,7000 | 8,8000 | 8,4800 | 147.767 | ,00 |
| 04/12/2013 | 8,8000 | -0,90% | 8,8200 | 8,8500 | 8,6300 | 187.376 | ,00 |
| 03/12/2013 | 8,8800 | 0,34% | 8,9000 | 8,9700 | 8,7900 | 232.753 | ,00 |
| 02/12/2013 | 8,8500 | 0,00% | 8,8000 | 8,9500 | 8,6000 | 274.244 | ,00 |
| 29/11/2013 | 8,8500 | 3,87% | 8,5200 | 8,8700 | 8,3700 | 301.599 | ,00 |
| 28/11/2013 | 8,5200 | 2,04% | 8,3500 | 8,5200 | 8,1600 | 627.545 | ,00 |
| 27/11/2013 | 8,3500 | -5,54% | 8,8000 | 8,8200 | 8,2100 | 599.392 | ,00 |
| 26/11/2013 | 8,8400 | -3,81% | 9,2900 | 9,2900 | 8,8100 | 4.114.918 | ,00 |
| 25/11/2013 | 9,1900 | -3,26% | 9,5000 | 9,6000 | 9,1000 | 699.139 | ,00 |
| 22/11/2013 | 9,5000 | 4,40% | 9,0700 | 9,5300 | 9,0700 | 540.203 | ,00 |
| 21/11/2013 | 9,1000 | 0,11% | 9,0500 | 9,1600 | 9,0500 | 289.545 | ,00 |
| 20/11/2013 | 9,0900 | 0,00% | 9,0900 | 9,1400 | 8,9300 | 171.564 | ,00 |
| 19/11/2013 | 9,0900 | 2,13% | 8,8500 | 9,0900 | 8,8500 | 418.045 | ,00 |
| 18/11/2013 | 8,9000 | -0,56% | 8,9500 | 9,0200 | 8,5500 | 240.558 | ,00 |
| 15/11/2013 | 8,9500 | -0,56% | 8,8500 | 9,0000 | 8,7300 | 221.796 | ,00 |
| 14/11/2013 | 9,0000 | 1,93% | 8,8300 | 9,0800 | 8,8300 | 112.064 | ,00 |
| 13/11/2013 | 8,8300 | -4,02% | 9,0500 | 9,1800 | 8,7800 | 375.073 | ,00 |
| 12/11/2013 | 9,2000 | -3,16% | 9,4000 | 9,4000 | 9,1000 | 156.332 | ,00 |
| 11/11/2013 | 9,5000 | 0,00% | 9,5000 | 9,5800 | 9,3900 | 117.102 | ,00 |
| 08/11/2013 | 9,5000 | 1,06% | 9,6700 | 9,7300 | 9,3700 | 227.762 | ,00 |
| 07/11/2013 | 9,4000 | -1,26% | 9,4300 | 9,6400 | 9,4000 | 277.773 | ,00 |
| 06/11/2013 | 9,5200 | 2,37% | 9,1000 | 9,5200 | 9,0500 | 104.079 | ,00 |
| 05/11/2013 | 9,3000 | -2,21% | 9,5100 | 9,5100 | 9,0000 | 136.599 | ,00 |
| 04/11/2013 | 9,5100 | -0,11% | 9,5000 | 9,6200 | 9,2400 | 320.150 | ,00 |
| 01/11/2013 | 9,5200 | -0,83% | 9,5000 | 9,9600 | 9,4400 | 58.410 | ,00 |
| 31/10/2013 | 9,6000 | 1,05% | 9,5000 | 9,6000 | 9,2100 | 71.263 | ,00 |
| 30/10/2013 | 9,5000 | 1,60% | 9,3500 | 9,6400 | 9,0800 | 163.727 | ,00 |
| 29/10/2013 | 9,3500 | -2,20% | 9,5600 | 9,5600 | 9,1000 | 148.402 | ,00 |
| 25/10/2013 | 9,5600 | 1,38% | 9,6700 | 9,7000 | 9,2400 | 266.159 | ,00 |
| 24/10/2013 | 9,4300 | 5,36% | 8,8400 | 9,4300 | 8,8400 | 106.644 | ,00 |
| 23/10/2013 | 8,9500 | -4,99% | 9,2700 | 9,6500 | 8,7000 | 198.874 | ,00 |
| 22/10/2013 | 9,4200 | -1,05% | 9,5200 | 9,7000 | 9,2900 | 100.448 | ,00 |
| 21/10/2013 | 9,5200 | 0,74% | 9,4000 | 9,6300 | 9,3200 | 246.254 | ,00 |
| 18/10/2013 | 9,4500 | 2,83% | 9,3400 | 9,4800 | 9,1600 | 460.507 | ,00 |
| 17/10/2013 | 9,1900 | 4,67% | 8,7800 | 9,2400 | 8,7700 | 178.796 | ,00 |
| 16/10/2013 | 8,7800 | -1,79% | 8,8000 | 8,9300 | 8,7600 | 63.148 | ,00 |
| 15/10/2013 | 8,9400 | -1,22% | 9,0500 | 9,1800 | 8,9400 | 290.734 | ,00 |
| 14/10/2013 | 9,0500 | -0,98% | 8,8600 | 9,1200 | 8,8600 | 95.092 | ,00 |
| 11/10/2013 | 9,1400 | 0,22% | 9,1500 | 9,2300 | 9,0000 | 152.248 | ,00 |
| 10/10/2013 | 9,1200 | 0,22% | 9,0800 | 9,2400 | 9,0500 | 563.397 | ,00 |
| 09/10/2013 | 9,1000 | 2,82% | 8,8500 | 9,1500 | 8,6500 | 237.462 | ,00 |
| 08/10/2013 | 8,8500 | 0,00% | 8,8500 | 8,8500 | 8,6000 | 115.935 | ,00 |
| 07/10/2013 | 8,8500 | 4,36% | 8,6000 | 8,8500 | 8,5000 | 230.788 | ,00 |
| 04/10/2013 | 8,4800 | 5,34% | 8,2600 | 8,4800 | 8,1400 | 240.739 | ,00 |
| 03/10/2013 | 8,0500 | 3,34% | 7,7900 | 8,0500 | 7,7400 | 95.697 | ,00 |
| 02/10/2013 | 7,7900 | 1,43% | 7,6800 | 7,9400 | 7,6800 | 124.133 | ,00 |
| 01/10/2013 | 7,6800 | -1,54% | 7,7000 | 7,9000 | 7,6700 | 38.313 | ,00 |
| 30/9/2013 | 7,8000 | -1,64% | 7,9300 | 7,9300 | 7,5600 | 90.117 | ,00 |
| 27/9/2013 | 7,9300 | -0,50% | 7,8800 | 7,9900 | 7,8200 | 36.623 | ,00 |
| 26/9/2013 | 7,9700 | 1,14% | 7,7900 | 7,9700 | 7,7500 | 46.328 | ,00 |
| 25/9/2013 | 7,8800 | 1,03% | 7,8000 | 7,8800 | 7,7000 | 105.739 | ,00 |
| 24/9/2013 | 7,8000 | 1,56% | 7,5600 | 7,8500 | 7,5200 | 103.688 | ,00 |
| 23/9/2013 | 7,6800 | 1,59% | 7,5600 | 7,6900 | 7,5000 | 38.444 | ,00 |
| 20/9/2013 | 7,5600 | -5,85% | 8,0000 | 8,0000 | 7,5600 | 212.542 | ,00 |
| 19/9/2013 | 8,0300 | 5,66% | 7,8000 | 8,0300 | 7,7400 | 311.964 | ,00 |
| 18/9/2013 | 7,6000 | -0,91% | 7,7000 | 7,7800 | 7,5700 | 70.753 | ,00 |
| 17/9/2013 | 7,6700 | 0,39% | 7,6400 | 7,6700 | 7,5000 | 113.471 | ,00 |
| 16/9/2013 | 7,6400 | 1,87% | 7,5000 | 7,6500 | 7,4800 | 50.883 | ,00 |
| 13/9/2013 | 7,5000 | -2,60% | 7,7000 | 7,7100 | 7,4700 | 59.550 | ,00 |
| 12/9/2013 | 7,7000 | 1,99% | 7,5500 | 7,7100 | 7,4000 | 125.395 | ,00 |
| 11/9/2013 | 7,5500 | -0,92% | 7,6800 | 7,6800 | 7,3600 | 39.339 | ,00 |
| 10/9/2013 | 7,6200 | 1,60% | 7,5400 | 7,6800 | 7,4500 | 208.652 | ,00 |
| 09/9/2013 | 7,5000 | 0,81% | 7,3500 | 7,5000 | 7,3400 | 86.944 | ,00 |
| 06/9/2013 | 7,4400 | 3,05% | 7,1100 | 7,4700 | 7,1100 | 76.167 | ,00 |
| 05/9/2013 | 7,2200 | 1,55% | 7,1100 | 7,2200 | 7,0100 | 34.675 | ,00 |
| 04/9/2013 | 7,1100 | 1,43% | 7,0100 | 7,1300 | 7,0100 | 21.761 | ,00 |
| 03/9/2013 | 7,0100 | 1,45% | 6,9100 | 7,1900 | 6,9100 | 45.687 | ,00 |
| 02/9/2013 | 6,9100 | 0,14% | 6,9000 | 7,0600 | 6,9000 | 37.962 | ,00 |
| 30/8/2013 | 6,9000 | -3,36% | 7,1700 | 7,1700 | 6,9000 | 65.040 | ,00 |
| 29/8/2013 | 7,1400 | 2,73% | 6,9500 | 7,1400 | 6,9500 | 27.067 | ,00 |
| 28/8/2013 | 6,9500 | 0,00% | 7,0500 | 7,1200 | 6,9500 | 50.063 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7800 | 6,85 % | 0,0500 | 50.947 |
| ΔΟΜΙΚ | 2,2400 | 6,67 % | 0,1400 | 52.128 |
| ΔΑΙΟΣ | 7,3000 | 5,80 % | 0,4000 | 2.476 |
| ΠΡΔ | 0,5000 | 5,49 % | 0,0260 | 72.358 |
| ONYX | 2,2600 | 5,12 % | 0,1100 | 82.048 |
| ΕΚΤΕΡ | 3,1250 | 4,52 % | 0,1350 | 508.836 |
| ΦΟΥΝΤΛ | 0,8560 | 4,39 % | 0,0360 | 27.350 |
| ΠΕΡΦ | 7,1300 | 4,09 % | 0,2800 | 38.587 |
| ΕΥΔΑΠ | 6,7000 | 4,04 % | 0,2600 | 106.437 |
| ΙΚΤΙΝ | 0,4140 | 3,63 % | 0,0145 | 111.579 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5260 | 1,76 % | 0,0610 | 30.669.045 |
| ΠΕΙΡ | 7,1480 | 0,68 % | 0,0480 | 30.520.959 |
| ΕΤΕ | 13,6600 | 0,96 % | 0,1300 | 27.231.742 |
| ΟΠΑΠ | 18,4200 | 1,54 % | 0,2800 | 16.018.373 |
| MTLN | 44,0400 | 2,80 % | 1,2000 | 13.865.127 |
| ΕΥΡΩΒ | 3,4630 | 1,08 % | 0,0370 | 13.768.503 |
| ΔΕΗ | 14,6200 | 0,27 % | 0,0400 | 12.743.431 |
| ΜΠΕΛΑ | 27,6000 | 1,02 % | 0,2800 | 10.144.196 |
| BOCHGR | 7,7800 | 0,26 % | 0,0200 | 4.868.801 |
| ΟΤΕ | 15,8100 | 2,00 % | 0,3100 | 4.703.594 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5260 | 1,76 % | 8.722.461 | 30,67εκ. |
| ΠΕΙΡ | 7,1480 | 0,68 % | 4.280.427 | 30,52εκ. |
| ΕΥΡΩΒ | 3,4630 | 1,08 % | 3.987.130 | 13,77εκ. |
| ΙΝΛΟΤ | 1,0820 | -0,18 % | 3.647.459 | 3,98εκ. |
| ΕΤΕ | 13,6600 | 0,96 % | 2.007.489 | 27,23εκ. |
| ΔΕΗ | 14,6200 | 0,27 % | 872.116 | 12,74εκ. |
| ΟΠΑΠ | 18,4200 | 1,54 % | 870.672 | 16,02εκ. |
| BOCHGR | 7,7800 | 0,26 % | 624.159 | 4,87εκ. |
| ΕΚΤΕΡ | 3,1250 | 4,52 % | 508.836 | 1,59εκ. |
| ΑΒΑΞ | 2,4100 | -0,21 % | 484.314 | 1,19εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΚΤΕΡ | 3,1250 | 4,52 % | 508.836 | 1,89 % |
| EIS | 1,5420 | -0,13 % | 125.997 | 0,82 % |
| ΠΑΙΡ | 0,8800 | 0,23 % | 36.088 | 0,73 % |
| ΝΤΟΠΛΕΡ | 0,7800 | 6,85 % | 50.947 | 0,41 % |
| ΙΛΥΔΑ | 5,4800 | -4,20 % | 54.400 | 0,39 % |
| ΑΛΦΑ | 3,5260 | 1,76 % | 8.722.461 | 0,38 % |
| ΠΕΙΡ | 7,1480 | 0,68 % | 4.280.427 | 0,34 % |
| ΔΟΜΙΚ | 2,2400 | 6,67 % | 52.128 | 0,33 % |
| ΤΖΚΑ | 1,3850 | 1,09 % | 9.976 | 0,33 % |
| ΚΟΥΑΛ | 1,3940 | -3,19 % | 89.401 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,5000 | 5,49 % | 72.358 | 11,39 % |
| ΑΑΑΚ | 6,7000 | -5,63 % | 1.077 | 10,56 % |
| ΔΑΙΟΣ | 7,3000 | 5,80 % | 2.476 | 10,14 % |
| ΕΚΤΕΡ | 3,1250 | 4,52 % | 508.836 | 9,70 % |
| ΧΑΙΔΕ | 0,9500 | -3,55 % | 36 | 9,64 % |
| ΔΟΜΙΚ | 2,2400 | 6,67 % | 52.128 | 8,10 % |
| ΦΡΙΓΟ | 0,4890 | 3,38 % | 31.170 | 7,82 % |
| ΜΙΝ | 0,5980 | 0,00 % | 4.560 | 7,69 % |
| ΝΤΟΠΛΕΡ | 0,7800 | 6,85 % | 50.947 | 6,85 % |
| ΑΒΑΞ | 2,4100 | -0,21 % | 484.314 | 6,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|